FTN COCOA PROCESSORS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 954,002 |
| 2026-10-15 | 7.890 | 7.890 | 7.600 | 7.610 | 7.610 | 1,557,162 |
| 2026-10-14 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 2,429,381 |
| 2026-10-13 | 7.550 | 7.890 | 7.550 | 7.890 | 7.890 | 851,227 |
| 2026-10-12 | 7.960 | 7.960 | 7.500 | 7.550 | 7.550 | 3,092,030 |
| 2026-10-09 | 7.700 | 7.960 | 7.700 | 7.960 | 7.960 | 1,496,042 |
| 2026-10-08 | 8.220 | 8.220 | 7.500 | 7.700 | 7.700 | 2,643,766 |
| 2026-10-07 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 778,019 |
| 2026-10-06 | 8.380 | 8.380 | 7.620 | 8.220 | 8.220 | 2,925,502 |
| 2026-10-05 | 7.620 | 8.380 | 7.600 | 8.380 | 8.380 | 4,317,706 |
| 2026-10-02 | 8.300 | 8.300 | 7.600 | 7.620 | 7.620 | 1,903,973 |
| 2026-09-30 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1,158,738 |
| 2026-09-29 | 8.000 | 8.320 | 8.000 | 8.300 | 8.300 | 2,631,859 |
| 2026-09-28 | 8.290 | 8.600 | 8.000 | 8.000 | 8.000 | 2,081,057 |
| 2026-09-25 | 8.000 | 8.290 | 7.320 | 8.290 | 8.290 | 4,101,462 |
| 2026-09-24 | 8.100 | 8.100 | 7.600 | 8.000 | 8.000 | 5,176,781 |
| 2026-09-23 | 8.000 | 8.100 | 7.400 | 8.100 | 8.100 | 4,043,188 |
| 2026-09-22 | 7.900 | 8.000 | 7.890 | 8.000 | 8.000 | 2,465,967 |
| 2026-09-21 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 1,232,889 |
| 2026-09-18 | 7.590 | 7.970 | 7.100 | 7.900 | 7.900 | 3,363,751 |
| 2026-09-17 | 7.360 | 7.980 | 7.360 | 7.590 | 7.590 | 3,436,839 |
| 2026-09-16 | 7.800 | 7.800 | 7.300 | 7.360 | 7.360 | 2,117,212 |
| 2026-09-15 | 7.250 | 7.800 | 7.150 | 7.800 | 7.800 | 1,241,830 |
| 2026-09-14 | 7.750 | 7.990 | 7.250 | 7.250 | 7.250 | 3,368,524 |
| 2026-09-11 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 1,382,282 |
| 2026-09-10 | 7.650 | 7.750 | 7.020 | 7.750 | 7.750 | 3,849,642 |
| 2026-09-09 | 8.500 | 8.500 | 7.650 | 7.650 | 7.650 | 4,431,831 |
| 2026-09-08 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 2,415,939 |
| 2026-09-07 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 3,541,838 |
| 2026-09-04 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 666,605 |
| 2026-09-03 | 8.600 | 8.600 | 8.500 | 8.500 | 8.500 | 2,948,019 |
| 2026-09-02 | 8.250 | 8.600 | 8.000 | 8.600 | 8.600 | 2,344,163 |
| 2026-09-01 | 7.500 | 8.250 | 7.500 | 8.250 | 8.250 | 1,813,136 |
| 2026-08-31 | 8.000 | 8.000 | 7.500 | 7.500 | 7.500 | 1,420,322 |
| 2026-08-28 | 7.790 | 8.000 | 7.790 | 8.000 | 8.000 | 1,916,964 |
| 2026-08-27 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 668,150 |
| 2026-08-26 | 8.650 | 8.650 | 7.790 | 7.790 | 7.790 | 2,746,291 |
| 2026-08-24 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 799,828 |
| 2026-08-21 | 8.650 | 8.650 | 8.060 | 8.650 | 8.650 | 3,583,589 |
| 2026-08-20 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 950,272 |
| 2026-08-19 | 8.420 | 8.900 | 8.100 | 8.650 | 8.650 | 3,069,433 |
| 2026-08-18 | 8.650 | 8.650 | 8.420 | 8.420 | 8.420 | 1,713,794 |
| 2026-08-17 | 8.800 | 8.850 | 7.970 | 8.650 | 8.650 | 3,162,377 |
| 2026-08-14 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 1,348,049 |
| 2026-08-13 | 8.800 | 8.800 | 8.350 | 8.800 | 8.800 | 2,214,191 |
| 2026-08-12 | 8.900 | 8.900 | 8.330 | 8.800 | 8.800 | 3,105,469 |
| 2026-08-11 | 8.100 | 8.900 | 8.100 | 8.900 | 8.900 | 1,789,516 |
| 2026-08-10 | 8.840 | 8.840 | 8.050 | 8.100 | 8.100 | 2,725,607 |
| 2026-08-07 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 837,630 |
| 2026-08-06 | 8.800 | 8.840 | 8.800 | 8.840 | 8.840 | 2,368,246 |
| 2026-08-05 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 1,581,337 |
| 2026-08-04 | 8.890 | 9.000 | 8.100 | 8.800 | 8.800 | 4,527,387 |
| 2026-08-03 | 8.750 | 8.890 | 8.500 | 8.890 | 8.890 | 5,292,077 |
| 2026-07-31 | 8.650 | 8.750 | 8.560 | 8.750 | 8.750 | 3,089,830 |
| 2026-07-30 | 8.710 | 8.900 | 8.650 | 8.650 | 8.650 | 2,009,100 |
| 2026-07-29 | 8.500 | 8.980 | 8.500 | 8.710 | 8.710 | 3,052,383 |
| 2026-07-28 | 8.900 | 8.990 | 8.500 | 8.500 | 8.500 | 3,196,066 |
| 2026-07-27 | 8.990 | 8.990 | 8.650 | 8.900 | 8.900 | 2,558,995 |
| 2026-07-24 | 8.630 | 9.000 | 8.630 | 8.990 | 8.990 | 4,008,927 |
| 2026-07-23 | 9.500 | 9.790 | 8.630 | 8.630 | 8.630 | 5,742,317 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.