WPP plc American Depositary Sharesのデータ

WPP plc American Depositary Sharesの基本情報

名前 WPP plc American Depositary Shares
ティッカー WPP
国 Ireland
上場年 nan
セクター Technology

WPP plc American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 58.75 57.96 58.6 58.3 91100.0 58.3
2021-02-12 57.25 56.61 56.63 57.16 69400.0 57.16
2021-02-11 57.26 56.24 56.49 56.92 127300.0 56.92
2021-02-10 56.85 55.87 56.69 55.88 100600.0 55.88
2021-02-09 56.8 55.7 56.04 56.56 130500.0 56.56
2021-02-08 56.45 55.68 55.83 56.01 88000.0 56.01
2021-02-05 56.31 55.69 56.09 55.93 74100.0 55.93
2021-02-04 55.98 55.49 55.98 55.75 60300.0 55.75
2021-02-03 55.26 54.49 54.6 55.22 93800.0 55.22
2021-02-02 54.5 53.65 53.73 54.35 57300.0 54.35
2021-02-01 53.51 52.66 53.19 53.44 198100.0 53.44
2021-01-29 53.34 51.86 53.22 51.94 71500.0 51.94
2021-01-28 54.15 52.92 53.02 53.55 99400.0 53.55
2021-01-27 53.39 52.0 52.43 52.56 107600.0 52.56
2021-01-26 53.61 52.93 53.15 53.51 92400.0 53.51
2021-01-25 53.07 52.11 52.56 53.04 115400.0 53.04
2021-01-22 54.38 53.93 54.09 54.08 64000.0 54.08
2021-01-21 54.65 53.47 53.5 54.41 116400.0 54.41
2021-01-20 55.4 54.82 54.95 55.35 105600.0 55.35
2021-01-19 54.49 53.57 54.46 54.06 145400.0 54.06
2021-01-15 55.6 54.53 55.48 55.3 128800.0 55.3
2021-01-14 55.82 55.12 55.18 55.43 88200.0 55.43
2021-01-13 54.83 54.2 54.47 54.33 83800.0 54.33
2021-01-12 55.59 54.95 54.95 55.56 84500.0 55.56
2021-01-11 55.28 54.48 54.5 55.17 144800.0 55.17
2021-01-08 57.03 55.59 57.01 56.44 109900.0 56.44
2021-01-07 56.66 55.51 56.52 55.68 114700.0 55.68
2021-01-06 57.39 56.11 56.16 57.1 113300.0 57.1
2021-01-05 53.3 52.4 52.64 52.84 120600.0 52.84
2021-01-04 54.97 53.35 54.78 53.88 150600.0 53.88
2020-12-31 54.6 53.98 54.6 54.08 67500.0 54.08
2020-12-30 55.48 54.5 55.35 54.5 91800.0 54.5
2020-12-29 55.88 54.76 55.68 55.07 91000.0 55.07
2020-12-28 55.8 55.08 55.08 55.24 72900.0 55.24
2020-12-24 55.1 54.56 54.99 54.74 47100.0 54.74
2020-12-23 54.99 54.45 54.63 54.73 139100.0 54.73
2020-12-22 53.32 52.8 52.92 53.18 114500.0 53.18
2020-12-21 53.02 51.72 52.42 52.85 185000.0 52.85
2020-12-18 55.67 54.41 55.65 54.49 220500.0 54.49
2020-12-17 55.9 55.14 55.38 55.35 190900.0 55.35
2020-12-16 52.93 52.36 52.93 52.81 86500.0 52.81
2020-12-15 52.86 51.66 51.97 52.82 127500.0 52.82
2020-12-14 52.94 51.69 52.91 51.74 111200.0 51.74
2020-12-11 51.41 50.76 50.8 51.17 113100.0 51.17
2020-12-10 51.73 50.97 51.25 51.29 144300.0 51.29
2020-12-09 52.68 51.92 52.5 52.36 117700.0 52.36
2020-12-08 51.31 50.47 50.57 51.15 132200.0 51.15
2020-12-07 51.46 51.03 51.28 51.42 102900.0 51.42
2020-12-04 53.19 52.61 52.98 52.89 145900.0 52.89
2020-12-03 51.94 50.93 51.02 51.66 91800.0 51.66
2020-12-02 50.43 49.43 49.56 50.16 96200.0 50.16
2020-12-01 50.5 49.52 49.52 50.29 124600.0 50.29
2020-11-30 49.27 48.14 49.27 48.33 135000.0 48.33
2020-11-27 50.26 49.69 49.83 49.77 59500.0 49.77
2020-11-25 50.72 50.17 50.4 50.71 82300.0 50.71
2020-11-24 50.73 48.95 49.06 50.62 122200.0 50.62
2020-11-23 49.21 48.66 49.04 48.95 123300.0 48.95
2020-11-20 48.8 48.23 48.69 48.52 81400.0 48.52
2020-11-19 49.36 48.31 48.41 49.29 88800.0 49.29
2020-11-18 50.05 49.04 49.69 49.04 113300.0 49.04
2020-11-17 49.96 49.53 49.8 49.75 105200.0 49.75
2020-11-16 50.16 49.24 49.69 49.92 104500.0 49.92
2020-11-13 48.34 47.53 47.53 48.26 145500.0 48.26
2020-11-12 48.01 46.94 47.93 47.08 106100.0 47.08
2020-11-11 49.43 48.63 49.4 48.77 117100.0 48.77
2020-11-10 50.42 49.67 49.69 49.79 162200.0 49.79
2020-11-09 47.72 46.9 47.12 46.94 197200.0 46.94
2020-11-06 42.66 42.18 42.57 42.36 125600.0 42.36
2020-11-05 42.9 41.83 41.95 42.79 152100.0 42.79
2020-11-04 41.13 40.16 40.59 40.63 143100.0 40.63
2020-11-03 41.49 40.45 40.58 41.3 262000.0 41.3
2020-11-02 39.55 38.59 38.84 39.36 293500.0 39.36
2020-10-30 40.06 39.08 39.87 39.95 209200.0 39.95
2020-10-29 39.6 38.35 38.73 39.31 226100.0 39.31
2020-10-28 39.99 39.13 39.48 39.4 178700.0 39.4
2020-10-27 41.48 40.52 41.39 40.72 177700.0 40.72
2020-10-26 43.4 42.59 43.3 42.78 125200.0 42.78
2020-10-23 43.8 42.92 43.23 43.71 159500.0 43.71
2020-10-22 43.18 42.72 43.0 42.89 105800.0 42.89
2020-10-21 43.78 43.01 43.18 43.37 99900.0 43.37
2020-10-20 43.41 42.98 43.05 43.12 101700.0 43.12
2020-10-19 42.78 42.05 42.37 42.12 86900.0 42.12
2020-10-16 42.6 42.22 42.3 42.43 92600.0 42.43
2020-10-15 42.0 41.09 41.17 41.89 82900.0 41.89
2020-10-14 42.99 42.17 42.96 42.17 111700.0 42.17
2020-10-13 42.86 42.38 42.82 42.55 80000.0 42.55
2020-10-12 43.3 42.86 43.04 43.22 88300.0 43.22
2020-10-09 43.68 43.21 43.61 43.56 120800.0 43.56
2020-10-08 42.95 42.53 42.81 42.8 139800.0 42.8
2020-10-07 42.55 42.16 42.38 42.47 161400.0 41.81
2020-10-06 42.79 41.76 42.74 41.88 130800.0 41.23
2020-10-05 42.31 41.7 41.73 42.29 171300.0 41.63
2020-10-02 40.76 39.21 39.26 40.68 138200.0 40.05
2020-10-01 39.7 38.94 39.34 39.69 206400.0 39.07
2020-09-30 39.61 39.04 39.04 39.24 181700.0 38.63
2020-09-29 39.01 38.5 38.95 38.7 119500.0 38.1
2020-09-28 39.43 38.89 39.16 39.14 175400.0 38.53
2020-09-25 37.79 36.86 36.9 37.77 133300.0 37.18
2020-09-24 37.3 36.12 36.32 37.05 198300.0 36.47
2020-09-23 37.49 36.08 37.27 36.15 156500.0 35.59
2020-09-22 36.81 36.2 36.55 36.77 191800.0 36.2
2020-09-21 36.31 35.76 36.24 36.14 212400.0 35.58
2020-09-18 39.95 38.46 39.91 38.65 156600.0 38.05
2020-09-17 41.02 40.44 40.81 40.6 103100.0 39.97
2020-09-16 42.29 41.58 41.84 41.82 136600.0 41.17
2020-09-15 41.23 40.82 41.19 40.86 134600.0 40.23
2020-09-14 41.26 40.81 40.89 41.04 156500.0 40.4
2020-09-11 40.24 39.82 40.04 40.16 92400.0 39.54
2020-09-10 41.56 40.04 41.36 40.05 92100.0 39.43
2020-09-09 41.48 40.96 41.4 41.08 132400.0 40.44
2020-09-08 41.15 40.49 40.81 40.49 151000.0 39.86
2020-09-04 42.23 41.23 42.08 42.04 144600.0 41.39
2020-09-03 42.34 41.13 42.11 41.29 171600.0 40.65
2020-09-02 41.34 40.8 40.91 41.22 137500.0 40.58
2020-09-01 41.12 40.39 40.61 40.77 189600.0 40.14
2020-08-31 43.47 42.21 43.42 42.39 127200.0 41.73
2020-08-28 43.58 42.85 43.51 43.44 138000.0 42.77
2020-08-27 44.32 43.34 43.4 43.88 278100.0 43.2
2020-08-26 41.18 40.66 40.81 41.17 109400.0 40.53
2020-08-25 40.95 40.39 40.94 40.88 147900.0 40.25
2020-08-24 40.67 39.67 40.02 40.67 143100.0 40.04
2020-08-21 39.41 39.05 39.11 39.3 89600.0 38.69
2020-08-20 39.88 39.33 39.36 39.74 110400.0 39.12
2020-08-19 40.53 39.77 40.03 39.89 114800.0 39.27
2020-08-18 40.58 40.06 40.39 40.18 90400.0 39.56
2020-08-17 40.86 40.38 40.86 40.46 94700.0 39.83
2020-08-14 41.08 40.68 40.72 40.79 107300.0 40.16
2020-08-13 41.89 40.98 41.67 41.14 103800.0 40.5
2020-08-12 42.71 41.76 42.71 41.84 138300.0 41.19
2020-08-11 42.61 41.59 41.94 41.77 209900.0 41.12
2020-08-10 40.98 40.37 40.37 40.96 242700.0 40.32
2020-08-07 40.35 39.78 39.96 40.32 152500.0 39.69
2020-08-06 40.34 39.68 39.68 40.25 90600.0 39.63
2020-08-05 40.54 39.9 40.53 40.08 106100.0 39.46
2020-08-04 39.83 38.97 38.99 39.71 147300.0 39.09
2020-08-03 38.81 37.99 38.11 38.64 138600.0 38.04
2020-07-31 37.9 36.92 37.85 37.3 118400.0 36.72
2020-07-30 38.21 37.01 37.19 38.08 138800.0 37.49
2020-07-29 38.89 38.35 38.65 38.71 143900.0 38.11
2020-07-28 38.49 37.44 37.44 38.12 178100.0 37.53
2020-07-27 39.14 38.72 38.98 38.94 205400.0 38.34
2020-07-24 39.85 39.14 39.65 39.36 183400.0 38.75
2020-07-23 39.94 39.07 39.57 39.46 189400.0 38.85
2020-07-22 38.82 38.36 38.47 38.78 194100.0 38.18
2020-07-21 39.17 38.34 38.36 38.77 224200.0 38.17
2020-07-20 38.04 37.54 37.82 37.67 242700.0 37.09
2020-07-17 38.52 38.03 38.52 38.04 298700.0 37.45
2020-07-16 39.46 38.95 39.0 39.13 221900.0 38.52
2020-07-15 38.86 38.26 38.75 38.73 521200.0 38.13
2020-07-14 38.01 37.08 37.33 37.95 174800.0 37.36
2020-07-13 37.73 36.72 37.42 36.79 177400.0 36.22
2020-07-10 37.3 36.5 36.63 37.29 177900.0 36.71
2020-07-09 37.36 36.07 37.36 36.32 204900.0 35.76
2020-07-08 37.61 37.1 37.19 37.39 280000.0 36.81
2020-07-07 39.41 38.85 39.39 38.87 195600.0 38.27
2020-07-06 39.85 39.2 39.68 39.44 168800.0 38.83
2020-07-02 39.8 38.86 39.43 39.08 162000.0 38.47
2020-07-01 39.37 38.63 38.82 38.91 127600.0 38.31
2020-06-30 39.22 37.79 38.15 39.13 157400.0 38.52
2020-06-29 38.7 37.74 38.06 38.54 151900.0 37.94
2020-06-26 38.59 37.43 38.53 37.63 150400.0 37.05
2020-06-25 38.84 37.97 38.14 38.82 131200.0 38.22
2020-06-24 39.79 38.45 39.79 38.82 236300.0 38.22
2020-06-23 41.02 40.32 40.95 40.48 236300.0 39.85
2020-06-22 40.37 39.71 40.37 40.0 165000.0 39.38
2020-06-19 40.88 39.81 40.85 40.0 169900.0 39.38
2020-06-18 39.86 39.07 39.16 39.85 267700.0 39.23
2020-06-17 40.83 39.95 40.79 39.98 178700.0 39.36
2020-06-16 41.0 39.35 40.8 39.93 230600.0 39.31
2020-06-15 40.1 37.84 37.95 39.68 200200.0 39.06
2020-06-12 40.16 38.2 39.85 38.96 362400.0 38.36
2020-06-11 40.33 38.54 40.05 38.65 349400.0 38.05
2020-06-10 43.72 42.96 43.72 43.11 278500.0 40.08
2020-06-09 44.5 43.7 44.45 44.12 223900.0 41.02
2020-06-08 46.42 44.99 45.05 46.39 247500.0 43.13
2020-06-05 44.98 44.09 44.72 44.21 239700.0 41.1
2020-06-04 42.6 41.63 42.0 42.45 211800.0 39.46
2020-06-03 42.92 41.66 41.66 42.72 167000.0 39.71
2020-06-02 42.04 40.95 41.72 41.26 252800.0 38.36
2020-06-01 40.22 39.25 39.26 40.07 253400.0 37.25
2020-05-29 37.99 37.31 37.61 37.84 173400.0 35.18
2020-05-28 39.14 38.27 39.14 38.35 144800.0 35.65
2020-05-27 39.75 38.74 39.67 39.51 164000.0 36.73
2020-05-26 38.31 37.76 38.14 37.98 189900.0 35.31
2020-05-22 36.6 35.78 36.55 36.53 158300.0 33.96
2020-05-21 37.1 36.1 36.76 36.23 149100.0 33.68
2020-05-20 36.63 35.71 35.84 36.4 189500.0 33.84
2020-05-19 36.07 35.19 35.79 35.22 211900.0 32.74
2020-05-18 36.53 34.97 34.97 36.28 286200.0 33.73
2020-05-15 34.22 33.56 33.84 33.91 215300.0 31.52
2020-05-14 34.48 32.53 33.01 34.48 269400.0 32.05
2020-05-13 34.69 33.04 34.68 33.36 221200.0 31.01
2020-05-12 37.0 35.73 36.85 35.76 266100.0 33.24
2020-05-11 36.76 36.1 36.7 36.47 189000.0 33.9
2020-05-08 38.09 37.39 37.64 38.03 124500.0 35.35
2020-05-07 37.52 36.44 36.44 37.06 254700.0 34.45
2020-05-06 37.16 36.08 37.12 36.17 198500.0 33.63
2020-05-05 37.7 36.57 37.6 36.73 227600.0 34.15
2020-05-04 37.21 36.35 36.72 36.86 325900.0 34.27
2020-05-01 38.16 36.77 38.16 37.2 351700.0 34.58
2020-04-30 39.74 38.41 39.53 38.71 463700.0 35.99
2020-04-29 40.13 39.04 39.61 39.91 329100.0 37.1
2020-04-28 37.32 36.35 37.25 36.46 303800.0 33.89
2020-04-27 35.79 34.48 34.56 35.65 329300.0 33.14
2020-04-24 34.27 33.51 34.13 33.98 208200.0 31.59
2020-04-23 34.61 33.83 33.99 33.86 327500.0 31.48
2020-04-22 33.64 32.8 33.15 33.41 2324200.0 31.06
2020-04-21 33.31 31.71 32.79 32.12 1036900.0 29.86
2020-04-20 34.5 33.57 34.09 33.7 411600.0 31.33
2020-04-17 34.86 34.16 34.59 34.67 879100.0 32.23
2020-04-16 33.37 32.52 33.25 32.84 485400.0 30.53
2020-04-15 34.68 33.09 34.61 33.25 342900.0 30.91
2020-04-14 36.95 35.89 36.47 36.28 419700.0 33.73
2020-04-13 35.83 34.41 35.58 35.47 305500.0 32.97
2020-04-09 36.42 35.13 35.4 36.13 325700.0 33.59
2020-04-08 34.96 33.92 34.31 34.65 288000.0 32.21
2020-04-07 36.0 33.69 35.89 33.93 574400.0 31.54
2020-04-06 32.02 30.66 30.68 31.63 595900.0 29.4
2020-04-03 30.64 29.01 30.26 29.49 336300.0 27.42
2020-04-02 32.67 30.61 30.64 31.49 452200.0 29.27
2020-04-01 31.71 30.0 31.38 30.11 405300.0 27.99
2020-03-31 34.53 31.68 32.95 33.77 524600.0 31.39
2020-03-30 32.08 31.17 31.59 31.88 325900.0 29.64
2020-03-27 32.49 31.34 31.9 31.76 280600.0 29.53
2020-03-26 34.58 32.84 32.94 34.31 461400.0 31.9
2020-03-25 32.92 30.97 31.73 31.5 1253300.0 29.28
2020-03-24 31.18 29.44 30.3 31.08 657000.0 28.89
2020-03-23 29.17 27.65 28.75 28.41 672400.0 26.41
2020-03-20 29.68 27.68 29.32 27.75 582900.0 25.8
2020-03-19 29.98 27.18 27.76 29.01 422800.0 26.97
2020-03-18 29.24 27.18 28.72 28.44 523100.0 26.44
2020-03-17 30.13 28.83 29.28 29.73 538900.0 27.64
2020-03-16 31.63 29.16 29.31 30.06 450600.0 27.95
2020-03-13 37.15 33.97 36.28 37.06 410700.0 34.45
2020-03-12 36.99 34.8 36.88 35.76 364900.0 33.24
2020-03-11 42.67 40.51 42.64 40.76 368300.0 37.89
2020-03-10 45.64 43.72 45.54 45.53 363400.0 42.33
2020-03-09 45.16 42.74 43.95 42.74 317900.0 39.73
2020-03-06 47.19 45.37 45.51 46.75 381900.0 43.46
2020-03-05 47.25 45.9 47.02 46.48 325400.0 43.21
2020-03-04 49.34 48.29 48.93 49.18 232500.0 45.72
2020-03-03 49.27 47.22 48.91 47.56 446700.0 44.21
2020-03-02 47.88 46.97 47.84 47.71 425800.0 44.35
2020-02-28 48.63 47.17 48.07 48.28 528100.0 44.88
2020-02-27 49.91 47.92 48.86 47.92 659200.0 44.55
2020-02-26 58.86 57.52 58.15 57.7 208800.0 53.64
2020-02-25 60.32 58.11 60.32 58.31 217700.0 54.21
2020-02-24 60.09 59.5 59.94 59.64 157800.0 55.44
2020-02-21 63.13 62.49 63.12 62.58 99400.0 58.18
2020-02-20 63.71 63.16 63.61 63.61 102700.0 59.13
2020-02-19 63.84 63.41 63.59 63.64 80500.0 59.16
2020-02-18 63.62 63.2 63.46 63.45 71100.0 58.99