Purple Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 280,762 |
| 2025-02-11 | 102.00 | 105.00 | 100.00 | 101.00 | 101.00 | 527,480 |
| 2025-02-10 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 338,777 |
| 2025-02-07 | 105.00 | 106.00 | 100.00 | 100.00 | 100.00 | 639,117 |
| 2025-02-06 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | 84,737 |
| 2025-02-05 | 105.00 | 106.00 | 101.00 | 101.00 | 101.00 | 202,902 |
| 2025-02-04 | 100.00 | 106.00 | 100.00 | 106.00 | 106.00 | 173,873 |
| 2025-02-03 | 100.00 | 104.00 | 100.00 | 100.00 | 100.00 | 367,602 |
| 2025-01-31 | 101.00 | 105.00 | 100.00 | 101.00 | 101.00 | 1,045,088 |
| 2025-01-30 | 104.00 | 105.00 | 101.00 | 101.00 | 101.00 | 565,613 |
| 2025-01-29 | 100.00 | 104.00 | 100.00 | 100.00 | 100.00 | 242,425 |
| 2025-01-28 | 102.00 | 104.00 | 100.00 | 100.00 | 100.00 | 449,350 |
| 2025-01-27 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | 399,478 |
| 2025-01-24 | 105.00 | 105.00 | 100.00 | 102.00 | 102.00 | 1,314,933 |
| 2025-01-23 | 102.00 | 107.00 | 102.00 | 103.00 | 103.00 | 566,881 |
| 2025-01-22 | 104.00 | 107.00 | 102.00 | 107.00 | 107.00 | 300,138 |
| 2025-01-21 | 102.00 | 108.00 | 98.000 | 108.00 | 108.00 | 1,197,218 |
| 2025-01-20 | 108.00 | 108.00 | 102.00 | 102.00 | 102.00 | 376,683 |
| 2025-01-17 | 106.00 | 109.00 | 105.00 | 109.00 | 109.00 | 546,227 |
| 2025-01-16 | 111.00 | 111.00 | 106.00 | 106.00 | 106.00 | 599,759 |
| 2025-01-15 | 111.00 | 111.00 | 106.00 | 111.00 | 111.00 | 419,489 |
| 2025-01-14 | 108.00 | 110.00 | 106.00 | 106.00 | 106.00 | 282,439 |
| 2025-01-13 | 106.00 | 110.00 | 106.00 | 106.00 | 106.00 | 210,074 |
| 2025-01-10 | 109.00 | 111.00 | 106.00 | 111.00 | 111.00 | 754,844 |
| 2025-01-09 | 110.00 | 112.00 | 107.00 | 107.00 | 107.00 | 131,970 |
| 2025-01-08 | 113.00 | 114.00 | 109.00 | 110.00 | 110.00 | 401,448 |
| 2025-01-07 | 113.00 | 114.00 | 108.00 | 110.00 | 110.00 | 530,540 |
| 2025-01-06 | 109.00 | 114.00 | 109.00 | 112.00 | 112.00 | 242,567 |
| 2025-01-03 | 114.00 | 114.00 | 106.00 | 108.00 | 108.00 | 561,516 |
| 2025-01-02 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | 122,021 |
| 2024-12-31 | 107.00 | 113.00 | 106.00 | 108.00 | 108.00 | 921,544 |
| 2024-12-30 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 388,228 |
| 2024-12-27 | 105.00 | 105.00 | 100.00 | 101.00 | 101.00 | 145,476 |
| 2024-12-24 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 115,448 |
| 2024-12-23 | 103.00 | 104.00 | 99.000 | 102.00 | 102.00 | 238,490 |
| 2024-12-20 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 154,239 |
| 2024-12-19 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | 165,166 |
| 2024-12-18 | 101.00 | 105.00 | 101.00 | 105.00 | 105.00 | 81,721 |
| 2024-12-17 | 103.00 | 105.00 | 101.00 | 104.00 | 104.00 | 459,585 |
| 2024-12-13 | 103.00 | 107.00 | 102.00 | 104.00 | 104.00 | 139,363 |
| 2024-12-12 | 105.00 | 106.00 | 99.000 | 104.00 | 104.00 | 277,945 |
| 2024-12-11 | 107.00 | 108.00 | 104.00 | 107.00 | 107.00 | 265,323 |
| 2024-12-10 | 105.00 | 108.00 | 104.00 | 107.00 | 107.00 | 363,302 |
| 2024-12-09 | 98.000 | 104.00 | 98.000 | 100.00 | 100.00 | 839,049 |
| 2024-12-06 | 104.00 | 107.00 | 97.000 | 103.00 | 103.00 | 434,680 |
| 2024-12-05 | 106.00 | 107.00 | 102.00 | 104.00 | 104.00 | 722,489 |
| 2024-12-04 | 108.00 | 110.00 | 105.00 | 107.00 | 107.00 | 698,520 |
| 2024-12-03 | 112.00 | 112.00 | 104.00 | 108.00 | 108.00 | 831,390 |
| 2024-12-02 | 112.00 | 114.00 | 109.00 | 110.00 | 110.00 | 690,116 |
| 2024-11-29 | 114.00 | 115.00 | 110.00 | 112.00 | 112.00 | 935,478 |
| 2024-11-28 | 113.00 | 113.00 | 110.00 | 113.00 | 113.00 | 343,036 |
| 2024-11-27 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | 957,146 |
| 2024-11-26 | 108.00 | 115.00 | 107.00 | 113.00 | 113.00 | 1,707,800 |
| 2024-11-25 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | 398,189 |
| 2024-11-22 | 111.00 | 113.00 | 98.000 | 111.00 | 111.00 | 2,096,530 |
| 2024-11-21 | 110.00 | 118.00 | 110.00 | 114.00 | 114.00 | 3,600,143 |
| 2024-11-20 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 531,470 |
| 2024-11-19 | 105.00 | 109.00 | 105.00 | 107.00 | 107.00 | 338,608 |
| 2024-11-18 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | 239,408 |
| 2024-11-15 | 105.00 | 109.00 | 102.00 | 109.00 | 109.00 | 623,901 |
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.