Purple Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 280.00 | 290.00 | 270.00 | 281.00 | 275.25 | 1,173,723 |
| 2021-12-30 | 260.00 | 281.00 | 254.00 | 272.00 | 266.43 | 1,019,363 |
| 2021-12-29 | 247.00 | 259.00 | 242.00 | 258.00 | 252.72 | 414,182 |
| 2021-12-28 | 235.00 | 249.00 | 235.00 | 240.00 | 235.08 | 660,181 |
| 2021-12-24 | 245.00 | 245.00 | 232.00 | 235.00 | 230.19 | 217,899 |
| 2021-12-23 | 230.00 | 247.00 | 228.00 | 245.00 | 239.98 | 434,781 |
| 2021-12-22 | 222.00 | 234.00 | 222.00 | 229.00 | 224.31 | 405,127 |
| 2021-12-21 | 220.00 | 230.00 | 217.00 | 217.00 | 212.56 | 725,021 |
| 2021-12-20 | 223.00 | 226.00 | 217.00 | 219.00 | 214.51 | 331,156 |
| 2021-12-17 | 223.00 | 225.00 | 213.00 | 224.00 | 219.41 | 319,403 |
| 2021-12-15 | 228.00 | 228.00 | 220.00 | 223.00 | 218.43 | 1,027,927 |
| 2021-12-14 | 230.00 | 231.00 | 222.00 | 228.00 | 223.33 | 1,393,496 |
| 2021-12-13 | 235.00 | 238.00 | 229.00 | 230.00 | 225.29 | 1,075,509 |
| 2021-12-10 | 230.00 | 237.00 | 210.00 | 233.00 | 228.23 | 2,880,939 |
| 2021-12-09 | 230.00 | 231.00 | 230.00 | 230.00 | 225.29 | 576,116 |
| 2021-12-08 | 234.00 | 234.00 | 224.00 | 230.00 | 225.29 | 847,890 |
| 2021-12-07 | 244.00 | 245.00 | 229.00 | 235.00 | 230.19 | 995,636 |
| 2021-12-06 | 239.00 | 247.00 | 239.00 | 240.00 | 235.08 | 872,020 |
| 2021-12-03 | 239.00 | 245.00 | 236.00 | 239.00 | 234.11 | 665,308 |
| 2021-12-02 | 242.00 | 244.00 | 235.00 | 236.00 | 231.17 | 449,122 |
| 2021-12-01 | 238.00 | 245.00 | 236.00 | 242.00 | 237.04 | 791,481 |
| 2021-11-30 | 230.00 | 243.00 | 226.00 | 236.00 | 231.17 | 1,429,492 |
| 2021-11-29 | 225.00 | 240.00 | 222.00 | 227.00 | 222.35 | 1,275,397 |
| 2021-11-26 | 220.00 | 230.00 | 210.00 | 224.00 | 219.41 | 2,624,484 |
| 2021-11-25 | 228.00 | 228.00 | 220.00 | 220.00 | 215.49 | 1,276,585 |
| 2021-11-24 | 236.00 | 236.00 | 229.00 | 230.00 | 225.29 | 211,842 |
| 2021-11-23 | 242.00 | 243.00 | 231.00 | 235.00 | 230.19 | 403,619 |
| 2021-11-22 | 247.00 | 248.00 | 242.00 | 242.00 | 237.04 | 291,116 |
| 2021-11-19 | 248.00 | 248.00 | 242.00 | 242.00 | 237.04 | 552,213 |
| 2021-11-18 | 242.00 | 248.00 | 242.00 | 246.00 | 240.96 | 614,500 |
| 2021-11-17 | 245.00 | 249.00 | 240.00 | 241.00 | 236.06 | 746,163 |
| 2021-11-16 | 245.00 | 248.00 | 241.00 | 241.00 | 236.06 | 797,957 |
| 2021-11-15 | 245.00 | 248.00 | 239.00 | 245.00 | 239.98 | 1,052,385 |
| 2021-11-12 | 240.00 | 247.00 | 231.00 | 245.00 | 239.98 | 1,168,439 |
| 2021-11-11 | 248.00 | 253.00 | 235.00 | 243.00 | 238.02 | 1,419,560 |
| 2021-11-10 | 252.00 | 274.00 | 227.00 | 244.00 | 239.00 | 5,450,211 |
| 2021-11-09 | 235.00 | 257.00 | 228.00 | 249.00 | 243.90 | 3,550,379 |
| 2021-11-08 | 221.00 | 232.00 | 219.00 | 230.00 | 225.29 | 2,084,935 |
| 2021-11-05 | 208.00 | 229.00 | 200.00 | 210.00 | 205.70 | 4,213,531 |
| 2021-11-04 | 202.00 | 205.00 | 197.00 | 200.00 | 195.90 | 673,510 |
| 2021-11-03 | 200.00 | 202.00 | 190.00 | 200.00 | 195.90 | 1,085,142 |
| 2021-11-02 | 200.00 | 201.00 | 197.00 | 200.00 | 195.90 | 260,898 |
| 2021-10-29 | 200.00 | 203.00 | 199.00 | 200.00 | 195.90 | 491,791 |
| 2021-10-28 | 200.00 | 200.00 | 195.00 | 200.00 | 195.90 | 956,271 |
| 2021-10-27 | 200.00 | 200.00 | 197.00 | 200.00 | 195.90 | 217,909 |
| 2021-10-26 | 200.00 | 201.00 | 195.00 | 198.00 | 193.94 | 416,247 |
| 2021-10-25 | 194.00 | 204.00 | 194.00 | 200.00 | 195.90 | 1,461,212 |
| 2021-10-22 | 199.00 | 199.00 | 193.00 | 194.00 | 190.03 | 285,070 |
| 2021-10-21 | 194.00 | 200.00 | 194.00 | 199.00 | 194.92 | 316,151 |
| 2021-10-20 | 200.00 | 203.00 | 195.00 | 195.00 | 191.01 | 1,173,830 |
| 2021-10-19 | 200.00 | 203.00 | 199.00 | 201.00 | 196.88 | 676,452 |
| 2021-10-18 | 199.00 | 202.00 | 197.00 | 200.00 | 195.90 | 548,307 |
| 2021-10-15 | 195.00 | 203.00 | 187.00 | 199.00 | 194.92 | 1,014,248 |
| 2021-10-14 | 200.00 | 205.00 | 196.00 | 203.00 | 198.84 | 306,751 |
← NewerPage 21 of 21 · 1,254 trading days
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.