WPP PLC

WPP
🏛️ 英国 →
357.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 1,119.00 1,127.50 1,115.00 1,119.50 0.8M
2021-12-30 1,128.00 1,135.05 1,127.00 1,129.50 1.2M
2021-12-29 1,124.50 1,142.50 1,124.50 1,129.00 1.9M
2021-12-24 1,126.00 1,129.00 1,114.50 1,120.00 0.8M
2021-12-23 1,112.50 1,118.00 1,108.50 1,113.00 2.7M
2021-12-22 1,102.50 1,111.00 1,100.00 1,108.50 2.4M
2021-12-21 1,087.38 1,102.50 1,087.38 1,100.00 1.7M
2021-12-20 1,069.50 1,090.00 1,062.50 1,087.00 2.1M
2021-12-17 1,080.50 1,095.50 1,080.00 1,091.00 5.2M
2021-12-16 1,093.00 1,093.00 1,072.00 1,088.50 8.2M
2021-12-15 1,094.50 1,098.00 1,068.00 1,072.00 1.9M
2021-12-14 1,098.00 1,101.26 1,089.00 1,092.00 1.7M
2021-12-13 1,108.00 1,119.00 1,093.50 1,093.50 2.5M
2021-12-10 1,094.00 1,105.00 1,091.85 1,095.00 1.8M
2021-12-09 1,106.50 1,116.17 1,102.00 1,102.50 2.1M
2021-12-08 1,092.00 1,108.00 1,089.25 1,103.00 2.7M
2021-12-07 1,087.00 1,104.50 1,079.50 1,095.00 2.7M
2021-12-06 1,071.50 1,082.50 1,061.75 1,081.50 5.2M
2021-12-03 1,070.50 1,079.00 1,063.50 1,065.00 2.9M
2021-12-02 1,057.00 1,063.50 1,045.00 1,057.50 2.0M
2021-12-01 1,042.00 1,073.00 1,042.00 1,072.50 3.0M
2021-11-30 1,057.50 1,058.06 1,036.50 1,042.00 7.8M
2021-11-29 1,066.50 1,080.00 1,060.50 1,060.50 3.1M
2021-11-26 1,067.50 1,082.50 1,051.50 1,053.50 3.0M
2021-11-25 1,101.50 1,120.50 1,101.50 1,115.50 1.4M
2021-11-24 1,105.50 1,118.00 1,097.50 1,106.50 2.1M
2021-11-23 1,096.50 1,115.50 1,096.50 1,104.50 2.1M
2021-11-22 1,102.50 1,111.00 1,096.50 1,108.50 2.4M
2021-11-19 1,114.50 1,116.50 1,091.50 1,101.50 2.9M
2021-11-18 1,112.50 1,121.00 1,109.00 1,112.00 2.0M
2021-11-17 1,102.00 1,120.00 1,098.50 1,112.50 3.1M
2021-11-16 1,095.50 1,109.50 1,093.00 1,102.50 5.0M
2021-11-15 1,099.50 1,107.55 1,094.50 1,096.50 3.2M
2021-11-12 1,107.50 1,116.50 1,104.50 1,109.00 3.6M
2021-11-11 1,105.00 1,116.50 1,104.00 1,109.00 2.1M
2021-11-10 1,095.83 1,108.72 1,086.50 1,107.00 4.8M
2021-11-09 1,077.00 1,099.00 1,072.50 1,095.00 3.2M
2021-11-08 1,076.82 1,081.00 1,069.00 1,077.00 3.2M
2021-11-05 1,055.50 1,090.00 1,055.00 1,072.50 2.5M
2021-11-04 1,062.57 1,073.00 1,054.78 1,060.00 2.6M
2021-11-03 1,054.50 1,067.00 1,050.00 1,067.00 2.1M
2021-11-02 1,059.00 1,059.50 1,046.50 1,049.50 5.8M
2021-11-01 1,060.00 1,065.00 1,050.50 1,062.50 2.7M
2021-10-29 1,054.00 1,067.00 1,044.38 1,056.00 3.4M
2021-10-28 999.00 1,051.25 991.80 1,044.00 5.8M
2021-10-27 956.80 969.00 952.98 966.20 2.8M
2021-10-26 944.20 956.80 940.00 953.20 2.2M
2021-10-25 954.40 955.62 941.40 943.40 1.9M
2021-10-22 967.00 971.40 953.40 953.40 2.5M
2021-10-21 971.80 984.60 964.40 964.40 2.5M
2021-10-20 993.34 993.34 973.00 978.80 5.0M
2021-10-19 988.00 996.80 981.00 991.80 1.8M
2021-10-18 983.60 990.40 977.00 984.00 1.4M
2021-10-15 991.00 1,001.50 984.20 990.20 1.7M
2021-10-14 981.60 990.60 975.00 986.20 2.0M
2021-10-13 972.40 985.60 968.80 981.00 1.9M
2021-10-12 973.00 985.40 970.60 983.20 2.2M
2021-10-11 977.20 984.64 967.40 983.00 1.7M
2021-10-08 987.40 991.80 979.00 982.20 2.4M
2021-10-07 997.00 999.40 980.00 981.00 2.4M
2021-10-06 990.80 997.20 973.80 983.60 2.8M
2021-10-05 985.60 1,005.50 985.60 1,003.50 2.8M
2021-10-04 994.20 996.60 983.40 983.60 2.1M
2021-10-01 981.00 998.80 975.60 994.00 2.9M
2021-09-30 1,005.50 1,016.00 996.80 1,000.50 3.1M
2021-09-29 984.80 1,003.00 984.80 1,001.50 2.5M
2021-09-28 998.40 1,000.50 979.40 985.60 2.0M
2021-09-27 999.80 1,007.50 991.60 999.40 2.0M
2021-09-24 997.00 998.80 988.00 991.00 1.6M
2021-09-23 1,000.00 1,006.50 994.00 997.00 1.7M
2021-09-22 981.40 998.40 981.40 995.40 2.6M
2021-09-21 957.20 980.60 957.20 971.00 2.5M
2021-09-20 952.20 955.80 941.40 953.00 2.5M
2021-09-17 979.00 982.60 962.80 962.80 5.4M
2021-09-16 968.00 981.02 965.20 971.20 2.2M
2021-09-15 966.80 976.40 962.40 963.40 3.2M
2021-09-14 975.00 983.20 961.80 965.40 3.1M
2021-09-13 977.40 982.40 972.40 979.20 1.4M
2021-09-10 982.80 986.80 972.00 973.40 1.4M
2021-09-09 971.40 982.80 963.00 977.60 2.5M
2021-09-08 988.20 993.80 972.60 981.40 1.7M
2021-09-07 1,004.50 1,005.13 992.80 995.20 1.7M
2021-09-06 995.20 1,012.50 991.94 1,005.50 1.1M
2021-09-03 998.00 1,005.00 990.40 990.40 1.3M
2021-09-02 988.40 1,001.50 987.20 998.40 1.4M
2021-09-01 991.80 1,002.50 986.80 992.00 1.8M
2021-08-31 985.60 987.20 973.00 983.60 3.8M
2021-08-27 975.60 980.60 967.70 980.60 2.0M
2021-08-26 979.40 989.20 977.00 977.00 1.5M
2021-08-25 982.00 986.60 970.00 985.00 1.9M
2021-08-24 980.00 987.60 973.80 982.00 2.0M
2021-08-23 977.40 981.40 968.80 974.60 2.0M
2021-08-20 965.80 973.20 954.60 972.40 1.8M
2021-08-19 972.80 977.00 963.20 965.60 2.4M
2021-08-18 990.00 991.60 982.80 989.40 1.5M
2021-08-17 982.80 993.40 979.00 988.20 2.0M
2021-08-16 988.80 995.40 986.20 990.20 1.8M
2021-08-13 995.00 1,004.50 993.60 996.60 1.9M
2021-08-12 989.80 1,000.50 988.20 990.80 1.5M
2021-08-11 987.00 994.64 980.40 989.00 1.5M
2021-08-10 968.20 993.00 967.00 987.60 2.3M
2021-08-09 968.20 973.80 964.00 968.00 2.2M
2021-08-06 966.60 974.20 958.80 970.80 2.1M
2021-08-05 940.40 976.00 940.40 966.80 2.8M
2021-08-04 946.40 954.20 937.80 941.00 1.8M
2021-08-03 935.40 942.80 932.20 939.80 1.8M
2021-08-02 935.40 946.60 932.00 935.00 1.4M
2021-07-30 929.00 937.00 928.20 930.00 2.4M
2021-07-29 937.00 948.00 931.40 944.60 3.1M
2021-07-28 939.60 943.00 927.60 933.00 2.0M
2021-07-27 952.20 952.20 939.00 942.00 1.4M
2021-07-26 948.40 959.40 943.40 955.40 1.4M
2021-07-23 958.00 958.20 942.60 952.00 1.7M
2021-07-22 963.60 971.60 949.60 951.20 1.5M
2021-07-21 933.00 961.09 931.40 955.20 2.2M
2021-07-20 918.20 938.60 915.40 927.60 3.6M
2021-07-19 935.20 937.00 903.20 909.80 1.8M
2021-07-16 956.40 960.20 941.20 948.20 1.9M
2021-07-15 965.60 971.40 947.40 950.60 1.3M
2021-07-14 967.60 979.60 965.60 970.20 1.4M
2021-07-13 971.20 984.40 969.60 972.80 1.1M
2021-07-12 966.80 970.00 956.80 967.00 1.3M
2021-07-09 953.00 972.60 951.80 967.60 2.0M
2021-07-08 974.80 974.80 944.60 950.40 2.2M
2021-07-07 984.00 995.00 977.60 982.40 1.5M
2021-07-06 992.20 995.00 977.80 982.00 1.5M
2021-07-05 1,000.50 1,001.50 986.60 994.40 1.0M
2021-07-02 1,000.00 1,012.00 995.80 1,001.50 1.4M
2021-07-01 982.40 998.80 980.00 997.60 2.3M
2021-06-30 983.40 994.40 967.80 974.20 3.3M
2021-06-29 983.60 997.40 982.00 984.60 1.0M
2021-06-28 995.40 1,003.00 982.00 982.00 1.3M
2021-06-25 1,000.00 1,003.00 992.00 1,002.50 3.1M
2021-06-24 986.40 993.88 976.20 979.60 2.7M
2021-06-23 982.60 989.60 978.40 980.40 1.9M
2021-06-22 986.80 989.80 975.60 982.80 1.5M
2021-06-21 968.60 987.20 962.20 982.80 1.8M
2021-06-18 1,007.50 1,020.33 976.00 977.20 4.1M
2021-06-17 1,014.50 1,022.00 1,005.50 1,007.50 1.9M
2021-06-16 1,012.50 1,019.50 1,008.81 1,017.50 4.6M
2021-06-15 1,010.50 1,015.50 1,003.00 1,009.00 2.9M
2021-06-14 1,001.00 1,015.50 998.60 1,002.00 1.8M
2021-06-11 982.60 999.76 982.60 995.40 1.6M
2021-06-10 993.60 1,000.50 982.20 982.20 1.7M
2021-06-09 1,006.50 1,012.00 995.40 1,004.50 1.8M
2021-06-08 1,014.00 1,020.00 1,009.50 1,011.50 1.9M
2021-06-07 999.40 1,021.00 998.80 1,014.00 1.7M
2021-06-04 995.40 1,002.50 993.57 997.40 1.4M
2021-06-03 997.00 1,004.00 987.40 995.40 2.8M
2021-06-02 1,007.00 1,016.50 999.60 1,008.00 2.2M
2021-06-01 978.00 1,016.50 975.00 1,010.50 3.6M
2021-05-28 974.20 985.40 973.40 974.00 2.5M
2021-05-27 978.80 993.60 969.40 969.40 9.1M
2021-05-26 976.80 985.80 976.40 980.80 1.6M
2021-05-25 986.20 993.00 981.40 981.40 1.8M
2021-05-24 977.20 989.00 974.17 988.00 1.4M
2021-05-21 975.00 981.62 968.60 974.40 2.3M
2021-05-20 974.80 979.40 968.60 976.80 2.1M
2021-05-19 970.00 972.34 951.20 963.80 1.9M
2021-05-18 983.60 985.00 975.20 980.00 1.7M
2021-05-17 979.00 987.80 969.40 971.60 1.4M
2021-05-14 971.60 985.80 967.80 981.80 1.5M
2021-05-13 950.00 969.00 940.08 962.00 1.7M
2021-05-12 957.00 970.20 955.80 967.40 1.4M
2021-05-11 973.40 982.20 951.60 957.80 2.2M
2021-05-10 989.00 993.80 980.40 991.40 1.6M
2021-05-07 983.00 990.00 977.80 989.80 1.6M
2021-05-06 997.60 998.40 969.20 976.20 3.0M
2021-05-05 968.40 1,001.50 967.17 998.00 2.7M
2021-05-04 986.80 993.45 968.00 971.80 2.6M
2021-04-30 982.40 994.20 974.20 975.60 2.6M
2021-04-29 998.00 1,000.01 980.80 981.40 2.2M
2021-04-28 961.00 995.00 961.00 991.60 4.0M
2021-04-27 964.80 970.40 943.00 951.00 3.0M
2021-04-26 966.60 973.80 959.60 967.60 2.1M
2021-04-23 946.20 967.80 946.20 967.80 2.4M
2021-04-22 958.00 958.00 940.00 952.40 1.7M
2021-04-21 946.20 956.00 942.20 947.00 2.9M
2021-04-20 975.20 975.20 941.40 941.80 3.5M
2021-04-19 975.40 983.63 971.80 975.20 2.5M
2021-04-16 970.20 985.00 966.20 978.00 2.6M
2021-04-15 971.00 976.20 957.00 967.40 2.9M
2021-04-14 949.20 968.20 942.60 962.80 1.9M
2021-04-13 936.60 954.20 936.60 951.20 2.6M
2021-04-12 941.00 948.40 932.00 939.60 2.9M
2021-04-09 947.60 953.80 942.00 943.60 2.0M
2021-04-08 948.00 953.20 940.20 950.20 3.8M
2021-04-07 947.00 954.80 943.80 947.00 2.3M
2021-04-06 943.80 951.60 932.20 942.20 2.1M
2021-04-01 926.60 937.80 921.20 934.00 1.6M
2021-03-31 941.80 947.80 920.60 920.60 4.1M
2021-03-30 937.20 950.29 932.00 947.40 3.1M
2021-03-29 925.40 934.00 919.80 930.40 2.5M
2021-03-26 931.80 936.80 925.80 930.00 1.9M
2021-03-25 920.00 930.05 909.90 924.20 3.3M
2021-03-24 906.40 931.60 903.80 929.40 2.3M
2021-03-23 914.40 926.20 908.60 914.80 2.5M
2021-03-22 928.40 937.40 915.80 922.20 4.7M
2021-03-19 931.80 939.00 911.60 935.60 8.9M
2021-03-18 924.40 947.00 921.80 944.20 3.8M
2021-03-17 908.80 922.80 906.60 921.00 2.5M
2021-03-16 910.00 915.00 905.60 914.00 2.0M
2021-03-15 898.80 916.60 898.80 904.80 2.7M
2021-03-12 906.80 912.80 885.00 901.00 1.7M
2021-03-11 911.40 936.20 901.20 914.20 4.8M
2021-03-10 905.60 923.36 899.40 912.00 2.4M
2021-03-09 917.60 918.00 899.00 910.20 4.8M
2021-03-08 892.80 928.00 888.60 922.20 3.3M
2021-03-05 881.40 904.40 872.20 888.20 2.7M
2021-03-04 897.20 907.40 886.20 890.00 3.3M
2021-03-03 887.20 911.00 885.00 908.80 3.0M
2021-03-02 869.40 887.60 869.40 881.40 2.5M
2021-03-01 867.60 876.98 863.00 873.60 2.2M
2021-02-26 853.40 861.40 846.20 853.80 3.6M
2021-02-25 877.40 879.60 865.60 867.40 2.0M
2021-02-24 857.00 882.20 852.40 872.60 2.6M
2021-02-23 860.80 871.72 847.00 866.60 3.6M
2021-02-22 830.00 865.80 826.20 861.60 4.4M
2021-02-19 833.40 843.00 827.00 842.80 2.9M
2021-02-18 828.60 849.00 827.00 830.00 2.8M
2021-02-17 837.20 842.80 827.40 830.60 1.6M
2021-02-16 853.20 858.53 837.20 837.20 2.3M
2021-02-15 829.40 855.11 826.20 854.60 2.7M
2021-02-12 812.80 826.40 812.80 825.20 1.5M
2021-02-11 808.00 824.40 808.00 824.40 3.0M
2021-02-10 824.20 827.00 808.60 811.20 20.6M
2021-02-09 817.20 819.80 807.60 818.00 5.0M
2021-02-08 815.00 822.20 805.80 814.00 2.3M
2021-02-05 810.20 821.40 810.20 814.60 2.0M
2021-02-04 806.00 819.80 806.00 816.20 1.9M
2021-02-03 810.00 818.60 798.00 804.80 1.9M
2021-02-02 782.20 798.40 776.20 796.00 2.3M
2021-02-01 767.00 792.00 762.90 777.60 2.4M
2021-01-29 770.20 777.80 761.56 765.80 2.5M
2021-01-28 766.80 786.00 748.65 785.20 2.5M
2021-01-27 771.80 783.00 759.40 775.20 2.8M
2021-01-26 766.40 779.80 761.20 774.00 1.7M
2021-01-25 800.00 800.19 763.04 768.80 2.1M
2021-01-22 799.60 799.60 783.80 794.00 1.4M
2021-01-21 810.20 812.60 779.60 794.60 3.1M
2021-01-20 791.60 810.80 789.75 810.80 3.3M
2021-01-19 820.00 825.59 788.60 789.80 2.7M
2021-01-18 811.60 826.40 808.80 818.80 1.3M
2021-01-15 819.80 821.40 803.60 814.20 2.7M
2021-01-14 802.60 816.32 799.60 815.20 1.7M
2021-01-13 815.40 815.40 796.00 798.20 1.9M
2021-01-12 816.60 820.20 798.78 812.60 2.9M
2021-01-11 830.40 839.20 809.00 813.60 2.1M
2021-01-08 829.00 856.20 822.60 828.80 2.6M
2021-01-07 846.20 846.20 823.00 823.00 2.3M
2021-01-06 793.20 844.80 790.40 839.00 3.6M
2021-01-05 797.40 802.80 772.00 777.00 3.3M
2021-01-04 804.00 812.80 793.80 797.00 2.7M