Purple Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 278.00 | 278.00 | 269.00 | 276.00 | 270.35 | 663,172 |
| 2022-03-25 | 247.00 | 265.00 | 245.00 | 260.00 | 254.68 | 1,256,224 |
| 2022-03-24 | 245.00 | 247.00 | 243.00 | 247.00 | 241.94 | 370,250 |
| 2022-03-23 | 250.00 | 250.00 | 240.00 | 242.00 | 237.04 | 262,641 |
| 2022-03-22 | 247.00 | 251.00 | 241.00 | 248.00 | 242.92 | 964,565 |
| 2022-03-18 | 248.00 | 250.00 | 240.00 | 247.00 | 241.94 | 331,341 |
| 2022-03-17 | 239.00 | 258.00 | 239.00 | 248.00 | 242.92 | 593,838 |
| 2022-03-16 | 226.00 | 239.00 | 224.00 | 238.00 | 233.13 | 425,206 |
| 2022-03-15 | 239.00 | 239.00 | 226.00 | 230.00 | 225.29 | 846,800 |
| 2022-03-14 | 250.00 | 250.00 | 229.00 | 240.00 | 235.08 | 641,907 |
| 2022-03-11 | 245.00 | 259.00 | 245.00 | 245.00 | 239.98 | 575,855 |
| 2022-03-10 | 249.00 | 262.00 | 249.00 | 257.00 | 251.74 | 834,344 |
| 2022-03-09 | 244.00 | 254.00 | 235.00 | 248.00 | 242.92 | 696,525 |
| 2022-03-08 | 223.00 | 228.00 | 223.00 | 228.00 | 223.33 | 537,588 |
| 2022-03-07 | 232.00 | 232.00 | 223.00 | 226.00 | 221.37 | 1,373,793 |
| 2022-03-04 | 230.00 | 237.00 | 226.00 | 237.00 | 232.15 | 830,724 |
| 2022-03-03 | 249.00 | 249.00 | 230.00 | 231.00 | 226.27 | 1,412,220 |
| 2022-03-02 | 255.00 | 256.00 | 249.00 | 249.00 | 243.90 | 462,264 |
| 2022-03-01 | 263.00 | 263.00 | 250.00 | 252.00 | 246.84 | 1,037,285 |
| 2022-02-28 | 242.00 | 262.00 | 242.00 | 256.00 | 250.76 | 1,695,419 |
| 2022-02-25 | 246.00 | 256.00 | 235.00 | 247.00 | 241.94 | 847,246 |
| 2022-02-24 | 240.00 | 246.00 | 222.00 | 246.00 | 240.96 | 2,329,083 |
| 2022-02-23 | 258.00 | 260.00 | 240.00 | 244.00 | 239.00 | 1,314,450 |
| 2022-02-22 | 220.00 | 258.00 | 198.00 | 255.00 | 249.78 | 5,541,847 |
| 2022-02-21 | 251.00 | 252.00 | 220.00 | 220.00 | 215.49 | 2,835,119 |
| 2022-02-18 | 260.00 | 270.00 | 250.00 | 252.00 | 246.84 | 1,569,991 |
| 2022-02-17 | 275.00 | 280.00 | 261.00 | 263.00 | 257.61 | 997,149 |
| 2022-02-16 | 275.00 | 275.00 | 242.00 | 275.00 | 269.37 | 2,893,551 |
| 2022-02-15 | 282.00 | 282.00 | 259.00 | 261.00 | 255.65 | 2,903,251 |
| 2022-02-14 | 296.00 | 300.00 | 271.00 | 284.00 | 278.18 | 1,933,801 |
| 2022-02-11 | 296.00 | 300.00 | 294.00 | 296.00 | 289.94 | 594,657 |
| 2022-02-10 | 300.00 | 303.00 | 295.00 | 296.00 | 289.94 | 602,964 |
| 2022-02-09 | 300.00 | 305.00 | 295.00 | 297.00 | 290.92 | 462,151 |
| 2022-02-08 | 304.00 | 306.00 | 298.00 | 300.00 | 293.86 | 526,895 |
| 2022-02-07 | 297.00 | 305.00 | 295.00 | 298.00 | 291.90 | 645,559 |
| 2022-02-04 | 300.00 | 310.00 | 295.00 | 297.00 | 290.92 | 1,706,840 |
| 2022-02-03 | 315.00 | 315.00 | 297.00 | 297.00 | 290.92 | 2,688,695 |
| 2022-02-02 | 320.00 | 320.00 | 315.00 | 315.00 | 308.55 | 448,249 |
| 2022-02-01 | 321.00 | 321.00 | 317.00 | 319.00 | 312.47 | 586,111 |
| 2022-01-31 | 309.00 | 320.00 | 110.00 | 319.00 | 312.47 | 2,616,823 |
| 2022-01-28 | 302.00 | 309.00 | 302.00 | 304.00 | 297.77 | 452,332 |
| 2022-01-27 | 308.00 | 309.00 | 300.00 | 302.00 | 295.82 | 854,009 |
| 2022-01-26 | 314.00 | 314.00 | 304.00 | 306.00 | 299.73 | 1,447,915 |
| 2022-01-25 | 304.00 | 325.00 | 304.00 | 305.00 | 298.75 | 2,119,998 |
| 2022-01-24 | 339.00 | 339.00 | 292.00 | 300.00 | 293.86 | 2,970,739 |
| 2022-01-21 | 343.00 | 346.00 | 335.00 | 335.00 | 328.14 | 853,741 |
| 2022-01-20 | 338.00 | 346.00 | 338.00 | 343.00 | 335.98 | 962,300 |
| 2022-01-19 | 335.00 | 340.00 | 335.00 | 338.00 | 331.08 | 1,161,945 |
| 2022-01-18 | 340.00 | 343.00 | 330.00 | 334.00 | 327.16 | 1,062,719 |
| 2022-01-17 | 347.00 | 347.00 | 338.00 | 343.00 | 335.98 | 1,927,787 |
| 2022-01-14 | 333.00 | 349.00 | 333.00 | 345.00 | 337.93 | 3,076,611 |
| 2022-01-13 | 337.00 | 346.00 | 325.00 | 333.00 | 326.18 | 3,490,518 |
| 2022-01-12 | 316.00 | 330.00 | 316.00 | 329.00 | 322.26 | 1,550,242 |
| 2022-01-11 | 315.00 | 330.00 | 310.00 | 312.00 | 305.61 | 1,290,303 |
| 2022-01-10 | 314.00 | 319.00 | 310.00 | 310.00 | 303.65 | 1,099,065 |
| 2022-01-07 | 315.00 | 320.00 | 312.00 | 314.00 | 307.57 | 1,031,947 |
| 2022-01-06 | 315.00 | 320.00 | 309.00 | 314.00 | 307.57 | 1,283,401 |
| 2022-01-05 | 300.00 | 335.00 | 300.00 | 315.00 | 308.55 | 2,831,336 |
| 2022-01-04 | 300.00 | 302.00 | 285.00 | 298.00 | 291.90 | 1,885,831 |
| 2022-01-03 | 283.00 | 302.00 | 278.00 | 300.00 | 293.86 | 3,987,099 |
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.