Purple Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 97.000 | 98.000 | 96.000 | 97.000 | 97.000 | 747,562 |
| 2023-06-08 | 95.000 | 97.000 | 95.000 | 95.000 | 95.000 | 847,231 |
| 2023-06-07 | 95.000 | 97.000 | 93.000 | 96.000 | 96.000 | 426,219 |
| 2023-06-06 | 97.000 | 102.00 | 90.000 | 95.000 | 95.000 | 628,357 |
| 2023-06-05 | 100.00 | 106.00 | 97.000 | 97.000 | 97.000 | 227,124 |
| 2023-06-02 | 103.00 | 108.00 | 100.00 | 100.00 | 100.00 | 881,131 |
| 2023-06-01 | 103.00 | 110.00 | 103.00 | 106.00 | 106.00 | 796,116 |
| 2023-05-31 | 107.00 | 112.00 | 103.00 | 106.00 | 106.00 | 720,179 |
| 2023-05-30 | 114.00 | 115.00 | 100.00 | 106.00 | 106.00 | 719,999 |
| 2023-05-29 | 104.00 | 115.00 | 104.00 | 115.00 | 115.00 | 3,959,391 |
| 2023-05-26 | 99.000 | 103.00 | 98.000 | 103.00 | 103.00 | 739,407 |
| 2023-05-25 | 100.00 | 103.00 | 97.000 | 98.000 | 98.000 | 705,216 |
| 2023-05-24 | 96.000 | 102.00 | 96.000 | 98.000 | 98.000 | 802,344 |
| 2023-05-23 | 97.000 | 105.00 | 96.000 | 104.00 | 101.87 | 1,134,892 |
| 2023-05-22 | 105.00 | 107.00 | 95.000 | 103.00 | 100.89 | 337,673 |
| 2023-05-19 | 107.00 | 109.00 | 100.000 | 108.00 | 105.79 | 1,072,154 |
| 2023-05-18 | 122.00 | 122.00 | 102.00 | 108.00 | 105.79 | 1,588,496 |
| 2023-05-17 | 120.00 | 124.00 | 118.00 | 118.00 | 115.58 | 919,590 |
| 2023-05-16 | 120.00 | 125.00 | 118.00 | 122.00 | 119.50 | 367,082 |
| 2023-05-15 | 119.00 | 119.00 | 115.00 | 116.00 | 113.62 | 454,474 |
| 2023-05-12 | 114.00 | 118.00 | 106.00 | 115.00 | 112.64 | 367,697 |
| 2023-05-11 | 122.00 | 122.00 | 105.00 | 105.00 | 102.85 | 947,205 |
| 2023-05-10 | 121.00 | 125.00 | 119.00 | 121.00 | 118.52 | 520,161 |
| 2023-05-09 | 125.00 | 125.00 | 121.00 | 125.00 | 122.44 | 333,267 |
| 2023-05-08 | 119.00 | 124.00 | 118.00 | 121.00 | 118.52 | 329,147 |
| 2023-05-05 | 127.00 | 127.00 | 118.00 | 119.00 | 116.56 | 478,023 |
| 2023-05-04 | 128.00 | 128.00 | 120.00 | 127.00 | 124.40 | 422,679 |
| 2023-05-03 | 128.00 | 129.00 | 124.00 | 124.00 | 121.46 | 375,004 |
| 2023-05-02 | 125.00 | 129.00 | 120.00 | 124.00 | 121.46 | 484,964 |
| 2023-04-28 | 119.00 | 126.00 | 112.00 | 125.00 | 122.44 | 1,158,888 |
| 2023-04-26 | 105.00 | 121.00 | 105.00 | 116.00 | 113.62 | 1,132,137 |
| 2023-04-25 | 118.00 | 118.00 | 100.000 | 103.00 | 100.89 | 1,330,040 |
| 2023-04-24 | 121.00 | 121.00 | 106.00 | 113.00 | 110.69 | 2,269,737 |
| 2023-04-21 | 129.00 | 130.00 | 123.00 | 124.00 | 121.46 | 239,336 |
| 2023-04-20 | 129.00 | 133.00 | 125.00 | 132.00 | 129.30 | 148,856 |
| 2023-04-19 | 124.00 | 134.00 | 123.00 | 134.00 | 131.26 | 634,692 |
| 2023-04-18 | 126.00 | 129.00 | 124.00 | 129.00 | 126.36 | 257,904 |
| 2023-04-17 | 126.00 | 132.00 | 122.00 | 126.00 | 123.42 | 361,845 |
| 2023-04-14 | 135.00 | 137.00 | 127.00 | 127.00 | 124.40 | 373,209 |
| 2023-04-13 | 133.00 | 137.00 | 131.00 | 137.00 | 134.19 | 415,467 |
| 2023-04-12 | 135.00 | 139.00 | 125.00 | 139.00 | 136.15 | 810,377 |
| 2023-04-11 | 130.00 | 140.00 | 130.00 | 135.00 | 132.24 | 1,375,589 |
| 2023-04-06 | 129.00 | 138.00 | 127.00 | 130.00 | 127.34 | 112,510 |
| 2023-04-05 | 135.00 | 138.00 | 127.00 | 135.00 | 132.24 | 141,518 |
| 2023-04-04 | 135.00 | 135.00 | 130.00 | 135.00 | 132.24 | 130,619 |
| 2023-04-03 | 130.00 | 135.00 | 126.00 | 135.00 | 132.24 | 222,997 |
| 2023-03-31 | 134.00 | 135.00 | 127.00 | 127.00 | 124.40 | 208,591 |
| 2023-03-30 | 140.00 | 140.00 | 131.00 | 131.00 | 128.32 | 372,558 |
| 2023-03-29 | 129.00 | 142.00 | 129.00 | 140.00 | 137.13 | 845,018 |
| 2023-03-28 | 124.00 | 130.00 | 120.00 | 130.00 | 127.34 | 297,864 |
| 2023-03-27 | 126.00 | 126.00 | 115.00 | 126.00 | 123.42 | 600,488 |
| 2023-03-24 | 120.00 | 123.00 | 115.00 | 122.00 | 119.50 | 342,491 |
| 2023-03-23 | 125.00 | 128.00 | 120.00 | 123.00 | 120.48 | 217,485 |
| 2023-03-22 | 122.00 | 126.00 | 122.00 | 123.00 | 120.48 | 435,852 |
| 2023-03-20 | 130.00 | 132.00 | 120.00 | 126.00 | 123.42 | 1,416,392 |
| 2023-03-17 | 132.00 | 136.00 | 127.00 | 132.00 | 129.30 | 387,202 |
| 2023-03-16 | 130.00 | 132.00 | 130.00 | 130.00 | 127.34 | 386,334 |
| 2023-03-15 | 129.00 | 134.00 | 128.00 | 130.00 | 127.34 | 256,412 |
| 2023-03-14 | 128.00 | 133.00 | 128.00 | 129.00 | 126.36 | 266,484 |
| 2023-03-13 | 134.00 | 134.00 | 127.00 | 127.00 | 124.40 | 185,194 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.