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
2022-12-30 819.80 823.40 817.14 820.20 0.6M
2022-12-29 812.80 822.20 806.40 820.60 2.8M
2022-12-28 820.00 825.20 815.40 816.20 1.0M
2022-12-23 820.60 821.60 814.20 816.60 0.5M
2022-12-22 820.20 831.40 817.40 817.40 1.3M
2022-12-21 803.60 821.60 802.40 820.80 2.8M
2022-12-20 790.80 800.40 789.20 799.80 3.6M
2022-12-19 802.00 807.80 796.60 800.00 1.9M
2022-12-16 811.60 813.60 790.80 798.20 6.2M
2022-12-15 830.60 830.60 813.40 813.40 2.7M
2022-12-14 830.40 833.40 825.80 832.00 1.6M
2022-12-13 806.20 842.60 806.20 831.20 2.3M
2022-12-12 836.00 836.82 822.60 824.80 1.9M
2022-12-09 839.00 840.58 827.00 840.00 1.4M
2022-12-08 838.40 843.83 833.80 833.80 2.0M
2022-12-07 855.20 859.60 840.40 840.40 2.1M
2022-12-06 863.80 868.60 857.40 857.40 1.5M
2022-12-05 873.60 879.40 859.80 863.20 2.8M
2022-12-02 878.20 886.00 871.40 877.00 1.8M
2022-12-01 877.40 880.80 871.00 873.80 1.9M
2022-11-30 877.40 883.20 865.60 865.60 4.8M
2022-11-29 869.20 876.40 868.40 868.40 1.2M
2022-11-28 871.80 879.80 871.80 872.40 1.7M
2022-11-25 871.60 876.60 869.20 876.60 1.2M
2022-11-24 872.60 875.00 866.00 873.20 1.1M
2022-11-23 877.60 877.60 866.60 868.40 2.8M
2022-11-22 863.00 874.80 861.00 871.20 3.3M
2022-11-21 865.20 868.40 861.60 864.20 2.8M
2022-11-18 859.80 872.40 859.00 868.80 3.0M
2022-11-17 858.00 863.60 840.40 856.60 2.6M
2022-11-16 867.00 871.20 853.20 853.20 3.3M
2022-11-15 876.20 881.60 868.80 870.40 4.2M
2022-11-14 871.20 881.20 865.40 878.60 3.0M
2022-11-11 847.80 869.20 844.80 867.40 2.6M
2022-11-10 807.60 852.60 807.40 844.00 4.0M
2022-11-09 817.40 823.80 814.00 817.60 3.6M
2022-11-08 800.00 826.40 792.20 824.80 2.9M
2022-11-07 799.40 806.60 793.60 805.60 1.5M
2022-11-04 794.00 803.60 787.60 800.00 4.7M
2022-11-03 770.80 793.80 765.20 790.40 3.1M
2022-11-02 780.80 788.31 770.80 777.40 3.4M
2022-11-01 771.80 790.60 771.80 783.80 2.8M
2022-10-31 762.20 772.40 755.80 766.00 2.7M
2022-10-28 743.40 764.60 739.00 760.00 2.7M
2022-10-27 750.00 761.20 749.80 757.00 2.5M
2022-10-26 750.20 766.60 738.40 762.00 6.6M
2022-10-25 765.00 772.60 757.20 769.60 3.0M
2022-10-24 749.00 765.60 745.80 759.40 3.2M
2022-10-21 738.80 747.20 727.60 745.60 2.1M
2022-10-20 745.60 750.20 733.80 747.00 5.5M
2022-10-19 762.40 768.20 749.20 749.20 3.9M
2022-10-18 773.00 792.20 759.80 760.80 6.4M
2022-10-17 741.00 759.60 738.00 753.80 3.2M
2022-10-14 749.40 757.60 738.20 740.20 2.4M
2022-10-13 721.40 737.20 713.00 736.80 2.7M
2022-10-12 745.00 747.60 730.20 738.00 2.1M
2022-10-11 754.60 754.60 741.80 747.00 1.8M
2022-10-10 750.80 766.80 749.00 759.80 1.0M
2022-10-07 775.80 780.00 753.40 757.60 2.9M
2022-10-06 776.00 782.60 771.20 778.40 2.2M
2022-10-05 785.00 785.00 766.20 771.00 2.7M
2022-10-04 758.80 782.40 754.69 782.40 2.2M
2022-10-03 739.00 751.00 727.00 749.40 6.0M
2022-09-30 734.60 755.21 733.36 750.00 4.5M
2022-09-29 751.80 757.20 724.20 731.80 3.6M
2022-09-28 747.60 760.80 734.60 757.60 2.7M
2022-09-27 773.60 784.41 754.80 754.80 2.5M
2022-09-26 762.00 770.00 757.80 761.20 2.5M
2022-09-23 772.60 778.80 751.60 759.60 1.9M
2022-09-22 763.80 788.62 761.40 774.40 2.8M
2022-09-21 765.60 781.60 761.20 777.00 2.7M
2022-09-20 774.40 785.40 770.60 775.40 3.2M
2022-09-16 762.80 805.00 756.00 767.00 5.6M
2022-09-15 765.20 778.20 761.20 769.20 2.0M
2022-09-14 776.20 785.20 756.60 756.60 3.1M
2022-09-13 795.40 805.00 784.00 784.60 2.3M
2022-09-12 772.60 797.80 770.60 797.60 2.6M
2022-09-09 751.40 775.20 751.40 771.20 2.0M
2022-09-08 742.20 751.80 739.80 748.00 2.6M
2022-09-07 735.80 742.40 730.20 742.40 2.9M
2022-09-06 732.20 755.20 730.45 743.80 3.4M
2022-09-05 732.20 735.40 722.40 731.00 2.5M
2022-09-02 730.20 745.60 723.60 743.20 3.4M
2022-09-01 740.00 740.20 719.60 725.80 2.7M
2022-08-31 744.60 748.40 737.00 744.40 7.6M
2022-08-30 741.80 755.00 740.80 742.80 3.2M
2022-08-26 764.40 765.20 743.60 743.60 3.8M
2022-08-25 766.40 770.00 757.80 760.80 1.5M
2022-08-24 764.80 766.40 752.00 764.00 2.2M
2022-08-23 773.80 781.80 765.40 766.40 1.9M
2022-08-22 810.00 815.20 783.80 783.80 2.8M
2022-08-19 813.40 815.40 802.60 815.40 2.4M
2022-08-18 817.40 835.04 807.60 811.00 5.4M
2022-08-17 833.20 836.80 819.20 819.20 4.1M
2022-08-16 827.00 836.00 822.20 833.20 3.5M
2022-08-15 816.00 824.60 805.00 824.60 2.5M
2022-08-12 821.40 822.00 811.40 811.80 1.6M
2022-08-11 815.80 824.80 793.80 822.00 3.2M
2022-08-10 793.80 815.00 793.00 815.00 9.0M
2022-08-09 820.00 822.80 797.60 798.00 2.9M
2022-08-08 804.00 821.60 794.80 816.80 5.3M
2022-08-05 890.00 890.00 812.60 814.60 8.0M
2022-08-04 886.00 902.20 883.00 892.80 3.3M
2022-08-03 878.80 884.80 867.80 881.80 2.0M
2022-08-02 882.00 882.00 866.00 879.20 2.1M
2022-08-01 886.60 889.60 873.80 880.00 1.3M
2022-07-29 876.80 894.20 876.00 883.80 3.0M
2022-07-28 873.80 876.40 865.00 869.20 1.4M
2022-07-27 858.20 878.20 857.20 869.60 3.8M
2022-07-26 868.20 872.40 852.80 852.80 2.1M
2022-07-25 870.80 879.00 862.20 870.00 2.2M
2022-07-22 861.00 881.20 853.20 871.60 3.3M
2022-07-21 860.60 877.60 859.60 869.80 3.8M
2022-07-20 851.00 865.62 843.00 853.80 2.3M
2022-07-19 809.00 842.00 806.40 835.20 3.4M
2022-07-18 802.80 812.60 801.00 811.00 2.5M
2022-07-15 774.40 800.20 769.40 797.40 2.4M
2022-07-14 787.60 792.40 769.40 773.20 2.9M
2022-07-13 792.40 793.67 773.60 787.00 5.8M
2022-07-12 784.80 795.40 776.40 795.20 6.0M
2022-07-11 786.40 789.40 777.60 785.20 2.7M
2022-07-08 793.20 800.60 783.20 800.60 4.0M
2022-07-07 789.20 790.00 775.00 784.60 4.9M
2022-07-06 774.60 785.20 774.40 780.60 4.1M
2022-07-05 793.60 801.82 753.60 761.60 5.4M
2022-07-04 830.20 834.60 805.20 805.20 1.2M
2022-07-01 819.00 834.00 815.32 823.20 2.9M
2022-06-30 809.60 828.60 808.20 824.60 3.9M
2022-06-29 818.00 830.20 818.00 820.00 12.1M
2022-06-28 836.00 839.18 821.60 828.80 3.0M
2022-06-27 811.80 832.20 811.40 827.40 2.5M
2022-06-24 785.60 810.40 783.60 810.00 2.9M
2022-06-23 818.80 821.16 783.20 783.20 3.0M
2022-06-22 816.60 822.20 808.40 821.40 7.1M
2022-06-21 839.00 848.20 825.20 828.60 2.8M
2022-06-20 814.00 836.80 813.81 835.40 1.3M
2022-06-17 800.00 821.60 792.40 810.00 9.4M
2022-06-16 822.40 825.60 796.00 797.00 3.8M
2022-06-15 823.60 844.77 819.20 826.80 3.4M
2022-06-14 846.00 847.00 817.40 818.00 4.3M
2022-06-13 834.80 842.80 825.00 835.40 5.2M
2022-06-10 864.40 868.00 840.80 844.00 2.7M
2022-06-09 894.00 898.36 867.66 871.80 4.0M
2022-06-08 921.40 922.40 907.60 912.80 2.9M
2022-06-07 936.80 945.00 918.00 918.00 3.4M
2022-06-06 928.20 945.40 928.00 939.80 2.4M
2022-06-01 931.40 939.40 922.40 922.80 3.0M
2022-05-31 929.60 930.29 915.80 920.60 5.3M
2022-05-30 931.00 944.40 927.40 933.60 1.2M
2022-05-27 919.20 927.40 914.91 926.40 2.0M
2022-05-26 904.00 924.08 902.40 919.20 3.4M
2022-05-25 885.20 911.80 876.00 905.20 5.0M
2022-05-24 940.80 943.86 875.20 875.60 6.4M
2022-05-23 946.00 969.80 945.00 965.40 5.0M
2022-05-20 956.60 976.00 952.20 960.60 3.1M
2022-05-19 971.20 971.80 940.60 948.20 4.6M
2022-05-18 998.60 1,011.29 968.00 968.00 3.0M
2022-05-17 992.00 1,001.50 987.60 997.00 1.8M
2022-05-16 978.40 989.40 971.40 985.80 2.3M
2022-05-13 970.20 985.40 966.20 984.60 3.1M
2022-05-12 944.60 963.80 939.40 959.20 3.9M
2022-05-11 958.60 970.40 946.60 960.40 3.9M
2022-05-10 967.80 970.60 949.20 950.40 2.2M
2022-05-09 972.40 976.40 951.00 952.20 2.6M
2022-05-06 1,005.50 1,005.50 966.60 970.80 5.8M
2022-05-05 1,033.00 1,037.50 1,007.50 1,009.50 2.3M
2022-05-04 1,017.50 1,024.00 1,010.50 1,012.50 4.0M
2022-05-03 1,004.00 1,021.00 992.60 1,014.50 5.1M
2022-04-29 997.80 1,015.00 993.40 1,005.00 3.2M
2022-04-28 986.20 992.20 978.80 992.20 6.3M
2022-04-27 1,025.00 1,025.00 976.00 976.40 5.6M
2022-04-26 1,012.50 1,014.32 990.00 990.00 3.8M
2022-04-25 992.40 1,015.00 990.60 1,000.50 3.5M
2022-04-22 1,021.50 1,022.00 1,009.50 1,011.50 3.0M
2022-04-21 1,005.00 1,037.50 997.20 1,025.50 4.7M
2022-04-20 982.60 1,005.50 974.00 1,004.00 3.9M
2022-04-19 979.00 981.80 963.40 977.80 3.0M
2022-04-14 977.40 983.00 961.40 978.00 4.3M
2022-04-13 962.80 985.40 962.80 976.40 3.4M
2022-04-12 963.20 979.00 957.60 971.80 2.5M
2022-04-11 968.80 982.60 964.40 973.20 4.2M
2022-04-08 967.00 996.20 967.00 989.20 2.2M
2022-04-07 997.20 1,001.00 979.85 982.80 2.9M
2022-04-06 999.60 1,001.50 978.80 987.20 4.3M
2022-04-05 1,007.50 1,010.00 989.60 998.00 4.5M
2022-04-04 1,007.50 1,014.00 987.20 1,001.00 3.8M
2022-04-01 1,007.50 1,018.50 991.40 1,006.00 2.8M
2022-03-31 1,064.50 1,066.50 1,002.99 1,003.00 4.5M
2022-03-30 1,069.50 1,069.50 1,044.50 1,053.00 3.4M
2022-03-29 1,056.50 1,095.50 1,048.50 1,073.50 3.7M
2022-03-28 1,043.00 1,066.00 1,036.00 1,046.50 3.8M
2022-03-25 1,024.50 1,042.00 1,013.00 1,039.50 2.5M
2022-03-24 1,036.00 1,036.00 1,011.00 1,021.50 3.5M
2022-03-23 1,082.00 1,082.00 1,031.00 1,031.00 3.0M
2022-03-22 1,085.50 1,088.00 1,067.50 1,072.00 2.6M
2022-03-21 1,068.00 1,091.00 1,067.00 1,078.50 3.9M
2022-03-18 1,055.50 1,068.00 1,041.00 1,068.00 10.3M
2022-03-17 1,055.50 1,065.00 1,036.00 1,060.50 3.7M
2022-03-16 1,034.50 1,056.00 1,029.00 1,050.50 4.1M
2022-03-15 986.20 1,009.50 977.40 1,007.00 5.1M
2022-03-14 1,009.50 1,022.00 997.40 1,000.00 4.9M
2022-03-11 993.80 1,036.00 984.40 1,005.00 7.4M
2022-03-10 997.40 1,008.00 979.60 993.20 6.1M
2022-03-09 979.00 1,001.50 968.80 998.00 6.1M
2022-03-08 900.20 968.60 894.60 947.80 6.3M
2022-03-07 893.40 943.80 868.80 919.00 6.3M
2022-03-04 950.20 952.80 907.80 938.20 6.8M
2022-03-03 1,020.00 1,020.50 961.31 962.60 4.7M
2022-03-02 992.80 1,026.00 989.60 1,023.50 3.5M
2022-03-01 1,059.50 1,071.00 1,002.78 1,004.50 4.5M
2022-02-28 1,060.50 1,066.00 1,028.00 1,057.50 7.4M
2022-02-25 1,036.50 1,107.00 1,030.00 1,084.50 5.7M
2022-02-24 1,104.00 1,120.60 1,025.00 1,034.00 6.4M
2022-02-23 1,175.00 1,202.00 1,173.00 1,176.50 2.9M
2022-02-22 1,155.00 1,179.00 1,152.00 1,174.50 3.1M
2022-02-21 1,194.00 1,196.50 1,176.00 1,181.50 1.8M
2022-02-18 1,190.50 1,197.50 1,182.00 1,184.00 1.8M
2022-02-17 1,212.00 1,217.50 1,184.50 1,192.50 2.1M
2022-02-16 1,214.50 1,221.50 1,206.00 1,212.50 2.7M
2022-02-15 1,195.00 1,220.00 1,189.50 1,217.00 2.1M
2022-02-14 1,192.50 1,201.14 1,181.00 1,193.50 2.2M
2022-02-11 1,216.00 1,226.00 1,213.50 1,214.00 4.5M
2022-02-10 1,221.50 1,231.50 1,213.50 1,224.00 3.5M
2022-02-09 1,200.00 1,220.00 1,192.00 1,216.00 3.5M
2022-02-08 1,168.00 1,185.50 1,164.00 1,183.50 2.1M
2022-02-07 1,187.00 1,188.50 1,160.85 1,172.00 2.6M
2022-02-04 1,172.50 1,192.50 1,170.00 1,183.50 3.2M
2022-02-03 1,178.00 1,188.00 1,156.00 1,161.50 5.1M
2022-02-02 1,168.50 1,180.50 1,165.00 1,178.50 2.6M
2022-02-01 1,159.00 1,168.13 1,158.00 1,161.00 3.5M
2022-01-31 1,160.50 1,160.50 1,142.00 1,151.50 3.5M
2022-01-28 1,143.50 1,145.50 1,122.00 1,145.50 5.3M
2022-01-27 1,123.00 1,155.50 1,117.00 1,143.50 6.3M
2022-01-26 1,145.00 1,172.00 1,144.00 1,157.50 4.2M
2022-01-25 1,146.50 1,152.00 1,116.50 1,134.00 5.4M
2022-01-24 1,184.95 1,188.50 1,144.00 1,144.00 5.0M
2022-01-21 1,191.00 1,197.00 1,179.50 1,190.50 2.7M
2022-01-20 1,213.50 1,220.00 1,194.50 1,205.50 2.7M
2022-01-19 1,188.50 1,207.50 1,188.00 1,206.00 3.2M
2022-01-18 1,210.00 1,212.00 1,196.50 1,198.50 2.9M
2022-01-17 1,194.50 1,221.50 1,192.00 1,217.50 1.8M
2022-01-14 1,179.50 1,198.50 1,177.82 1,188.50 2.1M
2022-01-13 1,177.50 1,193.00 1,177.50 1,187.50 2.3M
2022-01-12 1,177.00 1,183.00 1,166.00 1,183.00 2.6M
2022-01-11 1,158.00 1,185.50 1,156.00 1,166.50 3.1M
2022-01-10 1,153.33 1,173.50 1,149.50 1,155.00 2.6M
2022-01-07 1,167.34 1,170.65 1,146.00 1,166.50 3.7M
2022-01-06 1,154.07 1,179.00 1,134.50 1,164.50 3.9M
2022-01-05 1,146.79 1,161.00 1,136.50 1,160.00 2.9M
2022-01-04 1,127.00 1,150.50 1,126.90 1,146.00 4.5M