Purple Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 214.00 | 224.00 | 212.00 | 222.00 | 217.45 | 502,434 |
| 2022-06-24 | 210.00 | 214.00 | 202.00 | 210.00 | 205.70 | 465,436 |
| 2022-06-23 | 212.00 | 213.00 | 188.00 | 210.00 | 205.70 | 2,190,306 |
| 2022-06-22 | 224.00 | 224.00 | 210.00 | 212.00 | 207.66 | 766,495 |
| 2022-06-21 | 224.00 | 225.00 | 220.00 | 225.00 | 220.39 | 336,631 |
| 2022-06-20 | 220.00 | 228.00 | 220.00 | 225.00 | 220.39 | 998,833 |
| 2022-06-17 | 228.00 | 232.00 | 219.00 | 220.00 | 215.49 | 547,978 |
| 2022-06-15 | 227.00 | 234.00 | 223.00 | 234.00 | 229.21 | 615,845 |
| 2022-06-14 | 232.00 | 239.00 | 221.00 | 222.00 | 217.45 | 1,207,686 |
| 2022-06-13 | 251.00 | 251.00 | 231.00 | 232.00 | 227.25 | 995,389 |
| 2022-06-10 | 259.00 | 259.00 | 241.00 | 250.00 | 244.88 | 174,827 |
| 2022-06-09 | 253.00 | 255.00 | 250.00 | 250.00 | 244.88 | 177,795 |
| 2022-06-08 | 260.00 | 260.00 | 253.00 | 254.00 | 248.80 | 140,668 |
| 2022-06-07 | 264.00 | 264.00 | 258.00 | 263.00 | 257.61 | 846,779 |
| 2022-06-06 | 260.00 | 265.00 | 250.00 | 262.00 | 256.63 | 827,082 |
| 2022-06-03 | 259.00 | 259.00 | 245.00 | 247.00 | 241.94 | 395,979 |
| 2022-06-02 | 251.00 | 265.00 | 245.00 | 250.00 | 244.88 | 288,802 |
| 2022-06-01 | 270.00 | 270.00 | 251.00 | 258.00 | 252.72 | 438,024 |
| 2022-05-31 | 265.00 | 270.00 | 245.00 | 270.00 | 264.47 | 17,470,200 |
| 2022-05-30 | 244.00 | 262.00 | 244.00 | 258.00 | 252.72 | 1,106,894 |
| 2022-05-27 | 232.00 | 245.00 | 223.00 | 241.00 | 236.06 | 1,027,825 |
| 2022-05-26 | 230.00 | 233.00 | 110.00 | 230.00 | 225.29 | 2,584,555 |
| 2022-05-25 | 244.00 | 244.00 | 231.00 | 233.00 | 228.23 | 414,634 |
| 2022-05-24 | 242.00 | 247.00 | 230.00 | 235.00 | 230.19 | 583,464 |
| 2022-05-23 | 243.00 | 246.00 | 241.00 | 242.00 | 237.04 | 503,976 |
| 2022-05-20 | 240.00 | 245.00 | 240.00 | 241.00 | 236.06 | 391,866 |
| 2022-05-19 | 250.00 | 250.00 | 235.00 | 242.00 | 237.04 | 639,188 |
| 2022-05-18 | 245.00 | 258.00 | 245.00 | 250.00 | 244.88 | 321,809 |
| 2022-05-17 | 251.00 | 253.00 | 242.00 | 246.00 | 240.96 | 599,376 |
| 2022-05-16 | 255.00 | 260.00 | 251.00 | 255.00 | 249.78 | 236,902 |
| 2022-05-13 | 255.00 | 260.00 | 252.00 | 260.00 | 254.68 | 603,342 |
| 2022-05-12 | 260.00 | 268.00 | 235.00 | 245.00 | 239.98 | 807,500 |
| 2022-05-11 | 269.00 | 272.00 | 260.00 | 260.00 | 254.68 | 664,537 |
| 2022-05-10 | 268.00 | 274.00 | 262.00 | 263.00 | 257.61 | 1,037,791 |
| 2022-05-09 | 277.00 | 277.00 | 255.00 | 267.00 | 261.53 | 949,725 |
| 2022-05-06 | 275.00 | 283.00 | 275.00 | 278.00 | 272.31 | 427,944 |
| 2022-05-05 | 281.00 | 294.00 | 272.00 | 287.00 | 281.12 | 534,256 |
| 2022-05-04 | 297.00 | 297.00 | 270.00 | 271.00 | 265.45 | 646,937 |
| 2022-05-03 | 299.00 | 302.00 | 282.00 | 295.00 | 288.96 | 783,614 |
| 2022-04-29 | 285.00 | 300.00 | 285.00 | 299.00 | 292.88 | 721,131 |
| 2022-04-28 | 286.00 | 286.00 | 110.00 | 281.00 | 275.25 | 4,277,022 |
| 2022-04-26 | 271.00 | 292.00 | 271.00 | 283.00 | 277.20 | 539,028 |
| 2022-04-25 | 274.00 | 284.00 | 266.00 | 270.00 | 264.47 | 1,225,759 |
| 2022-04-22 | 275.00 | 288.00 | 270.00 | 281.00 | 275.25 | 1,237,177 |
| 2022-04-21 | 290.00 | 290.00 | 281.00 | 281.00 | 275.25 | 341,429 |
| 2022-04-20 | 299.00 | 299.00 | 288.00 | 289.00 | 283.08 | 446,566 |
| 2022-04-19 | 303.00 | 305.00 | 293.00 | 299.00 | 292.88 | 914,953 |
| 2022-04-14 | 307.00 | 307.00 | 299.00 | 303.00 | 296.79 | 892,092 |
| 2022-04-13 | 310.00 | 316.00 | 291.00 | 293.00 | 287.00 | 1,246,850 |
| 2022-04-12 | 280.00 | 320.00 | 279.00 | 309.00 | 302.67 | 3,679,544 |
| 2022-04-11 | 290.00 | 305.00 | 270.00 | 278.00 | 272.31 | 2,428,527 |
| 2022-04-08 | 308.00 | 313.00 | 286.00 | 290.00 | 284.06 | 1,494,470 |
| 2022-04-07 | 308.00 | 325.00 | 300.00 | 300.00 | 293.86 | 1,919,986 |
| 2022-04-06 | 306.00 | 341.00 | 299.00 | 308.00 | 301.69 | 3,573,171 |
| 2022-04-05 | 335.00 | 350.00 | 300.00 | 305.00 | 298.75 | 1,975,368 |
| 2022-04-04 | 315.00 | 334.00 | 308.00 | 333.00 | 326.18 | 1,545,548 |
| 2022-04-01 | 300.00 | 315.00 | 299.00 | 315.00 | 308.55 | 1,089,842 |
| 2022-03-31 | 293.00 | 300.00 | 293.00 | 300.00 | 293.86 | 1,494,295 |
| 2022-03-30 | 294.00 | 297.00 | 284.00 | 290.00 | 284.06 | 1,431,348 |
| 2022-03-29 | 280.00 | 292.00 | 277.00 | 290.00 | 284.06 | 801,563 |
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.