Purple Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 167.00 | 168.00 | 161.00 | 167.00 | 163.58 | 285,468 |
| 2022-12-09 | 170.00 | 170.00 | 166.00 | 166.00 | 162.60 | 214,173 |
| 2022-12-08 | 165.00 | 170.00 | 165.00 | 170.00 | 166.52 | 309,939 |
| 2022-12-07 | 166.00 | 169.00 | 164.00 | 166.00 | 162.60 | 299,107 |
| 2022-12-06 | 167.00 | 169.00 | 165.00 | 165.00 | 161.62 | 185,781 |
| 2022-12-05 | 170.00 | 170.00 | 167.00 | 170.00 | 166.52 | 162,417 |
| 2022-12-02 | 166.00 | 173.00 | 165.00 | 170.00 | 166.52 | 163,956 |
| 2022-12-01 | 171.00 | 174.00 | 165.00 | 165.00 | 161.62 | 369,024 |
| 2022-11-30 | 172.00 | 174.00 | 170.00 | 173.00 | 169.46 | 168,236 |
| 2022-11-29 | 173.00 | 174.00 | 167.00 | 167.00 | 163.58 | 415,941 |
| 2022-11-28 | 173.00 | 176.00 | 167.00 | 171.00 | 167.50 | 166,682 |
| 2022-11-25 | 173.00 | 174.00 | 170.00 | 170.00 | 166.52 | 330,106 |
| 2022-11-24 | 170.00 | 174.00 | 168.00 | 171.00 | 167.50 | 308,035 |
| 2022-11-23 | 173.00 | 179.00 | 170.00 | 170.00 | 166.52 | 897,044 |
| 2022-11-22 | 177.00 | 177.00 | 169.00 | 169.00 | 165.54 | 425,517 |
| 2022-11-21 | 180.00 | 180.00 | 167.00 | 179.00 | 175.33 | 931,073 |
| 2022-11-18 | 181.00 | 181.00 | 171.00 | 180.00 | 176.31 | 817,349 |
| 2022-11-17 | 169.00 | 185.00 | 166.00 | 185.00 | 181.21 | 1,551,902 |
| 2022-11-16 | 166.00 | 170.00 | 164.00 | 164.00 | 160.64 | 1,557,862 |
| 2022-11-15 | 167.00 | 170.00 | 163.00 | 168.00 | 164.56 | 463,861 |
| 2022-11-14 | 167.00 | 171.00 | 157.00 | 170.00 | 166.52 | 846,307 |
| 2022-11-11 | 178.00 | 178.00 | 161.00 | 174.00 | 170.44 | 1,906,263 |
| 2022-11-10 | 179.00 | 180.00 | 171.00 | 179.00 | 175.33 | 431,220 |
| 2022-11-09 | 180.00 | 180.00 | 174.00 | 179.00 | 175.33 | 209,897 |
| 2022-11-08 | 180.00 | 180.00 | 173.00 | 179.00 | 175.33 | 388,145 |
| 2022-11-07 | 184.00 | 184.00 | 175.00 | 182.00 | 178.27 | 307,261 |
| 2022-11-04 | 172.00 | 185.00 | 172.00 | 184.00 | 180.23 | 587,035 |
| 2022-11-03 | 180.00 | 185.00 | 168.00 | 177.00 | 173.38 | 358,435 |
| 2022-11-02 | 179.00 | 182.00 | 175.00 | 175.00 | 171.42 | 254,779 |
| 2022-11-01 | 185.00 | 188.00 | 176.00 | 176.00 | 172.40 | 301,162 |
| 2022-10-31 | 179.00 | 186.00 | 172.00 | 182.00 | 178.27 | 247,978 |
| 2022-10-28 | 189.00 | 189.00 | 164.00 | 180.00 | 176.31 | 1,615,383 |
| 2022-10-27 | 186.00 | 188.00 | 186.00 | 188.00 | 184.15 | 141,299 |
| 2022-10-26 | 189.00 | 190.00 | 177.00 | 185.00 | 181.21 | 346,358 |
| 2022-10-25 | 188.00 | 190.00 | 180.00 | 190.00 | 186.11 | 211,669 |
| 2022-10-24 | 189.00 | 190.00 | 180.00 | 189.00 | 185.13 | 251,819 |
| 2022-10-21 | 189.00 | 190.00 | 187.00 | 190.00 | 186.11 | 157,259 |
| 2022-10-20 | 192.00 | 193.00 | 178.00 | 178.00 | 174.35 | 243,427 |
| 2022-10-19 | 189.00 | 195.00 | 183.00 | 192.00 | 188.07 | 282,167 |
| 2022-10-18 | 190.00 | 195.00 | 189.00 | 195.00 | 191.01 | 160,426 |
| 2022-10-17 | 188.00 | 193.00 | 182.00 | 193.00 | 189.05 | 363,379 |
| 2022-10-14 | 190.00 | 190.00 | 182.00 | 184.00 | 180.23 | 444,555 |
| 2022-10-13 | 191.00 | 191.00 | 183.00 | 183.00 | 179.25 | 257,275 |
| 2022-10-12 | 183.00 | 190.00 | 176.00 | 182.00 | 178.27 | 557,902 |
| 2022-10-11 | 188.00 | 188.00 | 180.00 | 183.00 | 179.25 | 95,567 |
| 2022-10-10 | 182.00 | 191.00 | 180.00 | 191.00 | 187.09 | 170,779 |
| 2022-10-07 | 176.00 | 193.00 | 176.00 | 188.00 | 184.15 | 528,113 |
| 2022-10-06 | 180.00 | 189.00 | 171.00 | 186.00 | 182.19 | 387,456 |
| 2022-10-05 | 190.00 | 190.00 | 179.00 | 179.00 | 175.33 | 233,214 |
| 2022-10-04 | 189.00 | 192.00 | 183.00 | 190.00 | 186.11 | 414,844 |
| 2022-10-03 | 192.00 | 192.00 | 158.00 | 189.00 | 185.13 | 842,087 |
| 2022-09-30 | 197.00 | 197.00 | 190.00 | 190.00 | 186.11 | 403,531 |
| 2022-09-29 | 196.00 | 197.00 | 192.00 | 197.00 | 192.97 | 347,058 |
| 2022-09-28 | 198.00 | 198.00 | 192.00 | 197.00 | 192.97 | 451,850 |
| 2022-09-27 | 198.00 | 198.00 | 190.00 | 198.00 | 193.94 | 432,315 |
| 2022-09-26 | 198.00 | 199.00 | 190.00 | 199.00 | 194.92 | 521,452 |
| 2022-09-23 | 196.00 | 201.00 | 190.00 | 198.00 | 193.94 | 338,792 |
| 2022-09-22 | 200.00 | 203.00 | 196.00 | 196.00 | 191.99 | 272,512 |
| 2022-09-21 | 205.00 | 205.00 | 197.00 | 200.00 | 195.90 | 158,102 |
| 2022-09-20 | 204.00 | 207.00 | 195.00 | 205.00 | 200.80 | 620,388 |
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.