Purple Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 122.00 | 122.00 | 119.00 | 122.00 | 122.00 | 508,526 |
| 2025-05-13 | 124.00 | 124.00 | 120.00 | 122.00 | 122.00 | 350,941 |
| 2025-05-12 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | 582,644 |
| 2025-05-09 | 122.00 | 124.00 | 121.00 | 124.00 | 124.00 | 240,181 |
| 2025-05-08 | 122.00 | 122.00 | 118.00 | 121.00 | 121.00 | 224,235 |
| 2025-05-07 | 121.00 | 124.00 | 121.00 | 123.00 | 123.00 | 144,386 |
| 2025-05-06 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | 171,389 |
| 2025-05-05 | 126.00 | 126.00 | 121.00 | 123.00 | 123.00 | 59,330 |
| 2025-05-02 | 122.00 | 129.00 | 116.00 | 121.00 | 121.00 | 1,030,549 |
| 2025-04-30 | 126.00 | 126.00 | 119.00 | 123.00 | 123.00 | 976,997 |
| 2025-04-29 | 127.00 | 127.00 | 121.00 | 125.00 | 125.00 | 684,506 |
| 2025-04-25 | 123.00 | 127.00 | 123.00 | 127.00 | 127.00 | 669,016 |
| 2025-04-24 | 129.00 | 129.00 | 122.00 | 123.00 | 123.00 | 1,606,797 |
| 2025-04-23 | 125.00 | 129.00 | 123.00 | 126.00 | 126.00 | 1,238,505 |
| 2025-04-22 | 120.00 | 126.00 | 120.00 | 125.00 | 125.00 | 879,825 |
| 2025-04-17 | 123.00 | 125.00 | 120.00 | 120.00 | 120.00 | 624,776 |
| 2025-04-16 | 120.00 | 125.00 | 118.00 | 118.00 | 118.00 | 1,643,797 |
| 2025-04-15 | 112.00 | 120.00 | 112.00 | 120.00 | 120.00 | 1,300,503 |
| 2025-04-14 | 107.00 | 111.00 | 106.00 | 111.00 | 111.00 | 1,580,057 |
| 2025-04-11 | 106.00 | 109.00 | 105.00 | 106.00 | 106.00 | 2,261,943 |
| 2025-04-10 | 106.00 | 109.00 | 100.00 | 105.00 | 105.00 | 2,716,845 |
| 2025-04-09 | 106.00 | 106.00 | 99.000 | 99.000 | 99.000 | 1,173,123 |
| 2025-04-08 | 95.000 | 106.00 | 95.000 | 106.00 | 106.00 | 2,029,485 |
| 2025-04-07 | 100.00 | 105.00 | 92.000 | 92.000 | 92.000 | 1,698,164 |
| 2025-04-04 | 101.00 | 105.00 | 101.00 | 102.00 | 102.00 | 1,700,480 |
| 2025-04-03 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | 436,794 |
| 2025-04-02 | 100.00 | 104.00 | 100.00 | 103.00 | 103.00 | 213,331 |
| 2025-04-01 | 102.00 | 102.00 | 99.000 | 100.00 | 100.00 | 714,186 |
| 2025-03-31 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 264,444 |
| 2025-03-28 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | 183,318 |
| 2025-03-27 | 98.000 | 104.00 | 98.000 | 103.00 | 103.00 | 266,158 |
| 2025-03-26 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | 459,121 |
| 2025-03-25 | 101.00 | 104.00 | 95.000 | 99.000 | 99.000 | 556,306 |
| 2025-03-24 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | 167,993 |
| 2025-03-20 | 101.00 | 101.00 | 99.000 | 101.00 | 101.00 | 248,745 |
| 2025-03-19 | 99.000 | 101.00 | 98.000 | 101.00 | 101.00 | 757,078 |
| 2025-03-18 | 94.000 | 99.000 | 92.000 | 99.000 | 99.000 | 494,027 |
| 2025-03-17 | 95.000 | 98.000 | 92.000 | 94.000 | 94.000 | 299,343 |
| 2025-03-14 | 98.000 | 98.000 | 94.000 | 96.000 | 96.000 | 194,976 |
| 2025-03-13 | 99.000 | 100.00 | 92.000 | 99.000 | 99.000 | 431,728 |
| 2025-03-12 | 99.000 | 101.00 | 99.000 | 99.000 | 99.000 | 22,820,643 |
| 2025-03-11 | 100.00 | 102.00 | 99.000 | 99.000 | 99.000 | 386,870 |
| 2025-03-10 | 102.00 | 103.00 | 100.00 | 103.00 | 103.00 | 151,120 |
| 2025-03-07 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | 169,191 |
| 2025-03-06 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 339,263 |
| 2025-03-05 | 100.00 | 104.00 | 100.00 | 101.00 | 101.00 | 333,661 |
| 2025-03-04 | 102.00 | 104.00 | 100.00 | 100.00 | 100.00 | 133,194 |
| 2025-03-03 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | 256,701 |
| 2025-02-28 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 133,124 |
| 2025-02-27 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 136,320 |
| 2025-02-26 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 630,187 |
| 2025-02-25 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 215,058 |
| 2025-02-24 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 725,646 |
| 2025-02-21 | 104.00 | 105.00 | 101.00 | 105.00 | 105.00 | 278,804 |
| 2025-02-20 | 103.00 | 105.00 | 100.00 | 104.00 | 104.00 | 624,642 |
| 2025-02-19 | 103.00 | 104.00 | 100.00 | 102.00 | 102.00 | 732,910 |
| 2025-02-18 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | 764,890 |
| 2025-02-17 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 359,589 |
| 2025-02-14 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | 225,306 |
| 2025-02-13 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | 481,215 |
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.