Purple Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 207.00 | 209.00 | 202.00 | 203.00 | 198.84 | 314,193 |
| 2022-09-16 | 205.00 | 210.00 | 201.00 | 210.00 | 205.70 | 754,284 |
| 2022-09-15 | 205.00 | 207.00 | 201.00 | 205.00 | 200.80 | 829,012 |
| 2022-09-14 | 205.00 | 205.00 | 200.00 | 205.00 | 200.80 | 223,610 |
| 2022-09-13 | 203.00 | 207.00 | 200.00 | 202.00 | 197.86 | 323,897 |
| 2022-09-12 | 208.00 | 214.00 | 202.00 | 202.00 | 197.86 | 441,782 |
| 2022-09-09 | 212.00 | 212.00 | 206.00 | 211.00 | 206.68 | 349,044 |
| 2022-09-08 | 206.00 | 214.00 | 206.00 | 213.00 | 208.64 | 184,584 |
| 2022-09-07 | 208.00 | 212.00 | 208.00 | 212.00 | 207.66 | 92,808 |
| 2022-09-06 | 206.00 | 215.00 | 206.00 | 207.00 | 202.76 | 126,176 |
| 2022-09-05 | 208.00 | 215.00 | 200.00 | 215.00 | 210.60 | 544,354 |
| 2022-09-02 | 205.00 | 209.00 | 200.00 | 209.00 | 204.72 | 293,069 |
| 2022-09-01 | 200.00 | 205.00 | 198.00 | 205.00 | 200.80 | 1,234,650 |
| 2022-08-31 | 194.00 | 204.00 | 194.00 | 200.00 | 195.90 | 11,512,383 |
| 2022-08-30 | 205.00 | 209.00 | 195.00 | 195.00 | 191.01 | 813,031 |
| 2022-08-29 | 210.00 | 210.00 | 201.00 | 202.00 | 197.86 | 498,242 |
| 2022-08-26 | 210.00 | 214.00 | 209.00 | 210.00 | 205.70 | 457,447 |
| 2022-08-25 | 210.00 | 212.00 | 208.00 | 210.00 | 205.70 | 339,133 |
| 2022-08-24 | 214.00 | 218.00 | 205.00 | 209.00 | 204.72 | 723,811 |
| 2022-08-23 | 215.00 | 219.00 | 206.00 | 211.00 | 206.68 | 546,792 |
| 2022-08-22 | 222.00 | 225.00 | 205.00 | 214.00 | 209.62 | 554,420 |
| 2022-08-19 | 198.00 | 226.00 | 198.00 | 221.00 | 216.47 | 2,562,933 |
| 2022-08-18 | 200.00 | 205.00 | 198.00 | 201.00 | 196.88 | 404,628 |
| 2022-08-17 | 204.00 | 204.00 | 198.00 | 198.00 | 193.94 | 761,560 |
| 2022-08-16 | 205.00 | 205.00 | 199.00 | 204.00 | 199.82 | 9,582,707 |
| 2022-08-15 | 202.00 | 207.00 | 202.00 | 205.00 | 200.80 | 398,890 |
| 2022-08-12 | 203.00 | 203.00 | 199.00 | 202.00 | 197.86 | 260,049 |
| 2022-08-11 | 204.00 | 206.00 | 199.00 | 203.00 | 198.84 | 450,335 |
| 2022-08-10 | 205.00 | 205.00 | 200.00 | 205.00 | 200.80 | 251,428 |
| 2022-08-08 | 208.00 | 208.00 | 201.00 | 208.00 | 203.74 | 353,785 |
| 2022-08-05 | 206.00 | 206.00 | 203.00 | 205.00 | 200.80 | 119,596 |
| 2022-08-04 | 206.00 | 206.00 | 201.00 | 206.00 | 201.78 | 255,918 |
| 2022-08-03 | 209.00 | 210.00 | 201.00 | 206.00 | 201.78 | 232,536 |
| 2022-08-02 | 217.00 | 217.00 | 208.00 | 209.00 | 204.72 | 270,146 |
| 2022-08-01 | 216.00 | 218.00 | 211.00 | 215.00 | 210.60 | 411,604 |
| 2022-07-29 | 215.00 | 215.00 | 208.00 | 215.00 | 210.60 | 313,259 |
| 2022-07-28 | 215.00 | 222.00 | 202.00 | 205.00 | 200.80 | 963,779 |
| 2022-07-27 | 212.00 | 215.00 | 205.00 | 210.00 | 205.70 | 423,784 |
| 2022-07-26 | 209.00 | 215.00 | 206.00 | 213.00 | 208.64 | 435,346 |
| 2022-07-25 | 209.00 | 209.00 | 200.00 | 200.00 | 195.90 | 145,564 |
| 2022-07-22 | 199.00 | 209.00 | 198.00 | 208.00 | 203.74 | 461,317 |
| 2022-07-21 | 195.00 | 200.00 | 192.00 | 199.00 | 194.92 | 272,143 |
| 2022-07-20 | 194.00 | 194.00 | 187.00 | 192.00 | 188.07 | 737,385 |
| 2022-07-19 | 205.00 | 205.00 | 195.00 | 195.00 | 191.01 | 405,969 |
| 2022-07-18 | 200.00 | 207.00 | 200.00 | 202.00 | 197.86 | 176,377 |
| 2022-07-15 | 209.00 | 209.00 | 199.00 | 199.00 | 194.92 | 606,276 |
| 2022-07-14 | 202.00 | 214.00 | 202.00 | 210.00 | 205.70 | 372,120 |
| 2022-07-13 | 212.00 | 212.00 | 201.00 | 201.00 | 196.88 | 331,105 |
| 2022-07-12 | 212.00 | 212.00 | 205.00 | 212.00 | 207.66 | 195,040 |
| 2022-07-11 | 206.00 | 214.00 | 206.00 | 214.00 | 209.62 | 377,029 |
| 2022-07-08 | 210.00 | 210.00 | 206.00 | 210.00 | 205.70 | 297,214 |
| 2022-07-07 | 210.00 | 214.00 | 207.00 | 210.00 | 205.70 | 202,549 |
| 2022-07-06 | 209.00 | 219.00 | 208.00 | 210.00 | 205.70 | 102,414 |
| 2022-07-05 | 217.00 | 217.00 | 206.00 | 206.00 | 201.78 | 248,732 |
| 2022-07-04 | 206.00 | 218.00 | 205.00 | 217.00 | 212.56 | 462,549 |
| 2022-07-01 | 218.00 | 218.00 | 204.00 | 208.00 | 203.74 | 184,992 |
| 2022-06-30 | 206.00 | 219.00 | 206.00 | 212.00 | 207.66 | 186,856 |
| 2022-06-29 | 215.00 | 215.00 | 201.00 | 210.00 | 205.70 | 669,860 |
| 2022-06-28 | 220.00 | 221.00 | 211.00 | 215.00 | 210.60 | 256,648 |
| 2022-06-27 | 214.00 | 224.00 | 212.00 | 222.00 | 217.45 | 502,434 |
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.