Purple Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 132.00 | 134.00 | 127.00 | 130.00 | 127.34 | 364,107 |
| 2023-03-09 | 127.00 | 134.00 | 127.00 | 132.00 | 129.30 | 321,709 |
| 2023-03-08 | 134.00 | 136.00 | 127.00 | 127.00 | 124.40 | 583,352 |
| 2023-03-07 | 134.00 | 137.00 | 132.00 | 136.00 | 133.21 | 122,254 |
| 2023-03-06 | 138.00 | 140.00 | 133.00 | 138.00 | 135.17 | 375,227 |
| 2023-03-03 | 132.00 | 138.00 | 131.00 | 138.00 | 135.17 | 382,816 |
| 2023-03-02 | 136.00 | 136.00 | 132.00 | 132.00 | 129.30 | 93,959 |
| 2023-03-01 | 130.00 | 136.00 | 130.00 | 136.00 | 133.21 | 362,886 |
| 2023-02-28 | 132.00 | 136.00 | 126.00 | 129.00 | 126.36 | 769,502 |
| 2023-02-27 | 135.00 | 140.00 | 131.00 | 131.00 | 128.32 | 339,921 |
| 2023-02-24 | 142.00 | 142.00 | 133.00 | 138.00 | 135.17 | 446,009 |
| 2023-02-23 | 145.00 | 148.00 | 141.00 | 144.00 | 141.05 | 399,400 |
| 2023-02-22 | 146.00 | 146.00 | 142.00 | 142.00 | 139.09 | 185,487 |
| 2023-02-21 | 145.00 | 148.00 | 142.00 | 146.00 | 143.01 | 455,693 |
| 2023-02-20 | 148.00 | 148.00 | 137.00 | 145.00 | 142.03 | 649,021 |
| 2023-02-17 | 149.00 | 154.00 | 143.00 | 149.00 | 145.95 | 562,997 |
| 2023-02-16 | 143.00 | 150.00 | 143.00 | 145.00 | 142.03 | 363,028 |
| 2023-02-15 | 146.00 | 155.00 | 140.00 | 140.00 | 137.13 | 760,827 |
| 2023-02-14 | 136.00 | 150.00 | 136.00 | 138.00 | 135.17 | 675,617 |
| 2023-02-13 | 134.00 | 137.00 | 133.00 | 135.00 | 132.24 | 641,513 |
| 2023-02-10 | 128.00 | 136.00 | 128.00 | 135.00 | 132.24 | 901,340 |
| 2023-02-09 | 135.00 | 135.00 | 125.00 | 129.00 | 126.36 | 3,342,804 |
| 2023-02-08 | 135.00 | 146.00 | 130.00 | 139.00 | 136.15 | 1,768,765 |
| 2023-02-07 | 155.00 | 157.00 | 130.00 | 144.00 | 141.05 | 2,278,662 |
| 2023-02-06 | 160.00 | 160.00 | 155.00 | 159.00 | 155.74 | 397,178 |
| 2023-02-03 | 165.00 | 166.00 | 158.00 | 158.00 | 154.76 | 604,363 |
| 2023-02-02 | 165.00 | 168.00 | 161.00 | 161.00 | 157.70 | 285,090 |
| 2023-02-01 | 169.00 | 169.00 | 161.00 | 161.00 | 157.70 | 283,064 |
| 2023-01-31 | 169.00 | 169.00 | 162.00 | 165.00 | 161.62 | 128,348 |
| 2023-01-30 | 170.00 | 170.00 | 162.00 | 162.00 | 158.68 | 624,666 |
| 2023-01-27 | 166.00 | 170.00 | 165.00 | 170.00 | 166.52 | 372,804 |
| 2023-01-26 | 168.00 | 170.00 | 166.00 | 168.00 | 164.56 | 70,121 |
| 2023-01-25 | 167.00 | 169.00 | 165.00 | 167.00 | 163.58 | 198,797 |
| 2023-01-24 | 166.00 | 168.00 | 165.00 | 165.00 | 161.62 | 211,881 |
| 2023-01-23 | 166.00 | 172.00 | 165.00 | 172.00 | 168.48 | 361,332 |
| 2023-01-20 | 165.00 | 170.00 | 165.00 | 165.00 | 161.62 | 429,414 |
| 2023-01-19 | 167.00 | 170.00 | 166.00 | 168.00 | 164.56 | 104,329 |
| 2023-01-18 | 168.00 | 173.00 | 167.00 | 170.00 | 166.52 | 287,340 |
| 2023-01-17 | 173.00 | 173.00 | 168.00 | 173.00 | 169.46 | 149,752 |
| 2023-01-16 | 167.00 | 174.00 | 167.00 | 174.00 | 170.44 | 206,976 |
| 2023-01-13 | 171.00 | 172.00 | 168.00 | 170.00 | 166.52 | 431,798 |
| 2023-01-12 | 165.00 | 172.00 | 165.00 | 172.00 | 168.48 | 331,662 |
| 2023-01-11 | 170.00 | 204.00 | 164.00 | 165.00 | 161.62 | 760,853 |
| 2023-01-10 | 167.00 | 172.00 | 161.00 | 172.00 | 168.48 | 207,829 |
| 2023-01-09 | 170.00 | 174.00 | 166.00 | 174.00 | 170.44 | 142,617 |
| 2023-01-06 | 170.00 | 174.00 | 165.00 | 174.00 | 170.44 | 266,681 |
| 2023-01-05 | 173.00 | 173.00 | 170.00 | 170.00 | 166.52 | 259,316 |
| 2023-01-04 | 175.00 | 175.00 | 170.00 | 174.00 | 170.44 | 187,774 |
| 2023-01-03 | 174.00 | 174.00 | 166.00 | 170.00 | 166.52 | 320,551 |
| 2022-12-30 | 171.00 | 173.00 | 171.00 | 173.00 | 169.46 | 40,976 |
| 2022-12-29 | 166.00 | 171.00 | 165.00 | 169.00 | 165.54 | 96,702 |
| 2022-12-28 | 166.00 | 173.00 | 165.00 | 171.00 | 167.50 | 283,879 |
| 2022-12-23 | 172.00 | 172.00 | 165.00 | 170.00 | 166.52 | 70,562 |
| 2022-12-22 | 174.00 | 202.80 | 165.00 | 173.00 | 169.46 | 1,576,328 |
| 2022-12-21 | 165.00 | 173.00 | 165.00 | 170.00 | 166.52 | 372,402 |
| 2022-12-20 | 165.00 | 170.00 | 165.00 | 170.00 | 166.52 | 215,880 |
| 2022-12-19 | 170.00 | 170.00 | 163.00 | 170.00 | 166.52 | 317,897 |
| 2022-12-15 | 169.00 | 179.00 | 162.00 | 177.00 | 173.38 | 392,491 |
| 2022-12-14 | 163.00 | 169.00 | 163.00 | 166.00 | 162.60 | 307,983 |
| 2022-12-13 | 164.00 | 172.00 | 161.00 | 170.00 | 166.52 | 494,254 |
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.