FTN COCOA PROCESSORS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.890 | 1.990 | 1.890 | 1.890 | 1.890 | 1,769,306 |
| 2024-08-09 | 1.890 | 1.890 | 1.760 | 1.890 | 1.890 | 1,691,104 |
| 2024-08-08 | 1.970 | 1.970 | 1.890 | 1.890 | 1.890 | 791,786 |
| 2024-08-07 | 1.890 | 1.980 | 1.830 | 1.970 | 1.970 | 2,530,950 |
| 2024-08-06 | 1.810 | 1.980 | 1.710 | 1.890 | 1.890 | 5,208,534 |
| 2024-08-05 | 1.850 | 1.900 | 1.760 | 1.810 | 1.810 | 4,830,214 |
| 2024-08-02 | 1.760 | 1.850 | 1.590 | 1.850 | 1.850 | 3,037,794 |
| 2024-08-01 | 1.650 | 1.800 | 1.550 | 1.760 | 1.760 | 2,970,492 |
| 2024-07-31 | 1.540 | 1.650 | 1.540 | 1.650 | 1.650 | 2,537,380 |
| 2024-07-30 | 1.660 | 1.660 | 1.540 | 1.540 | 1.540 | 2,280,749 |
| 2024-07-29 | 1.670 | 1.670 | 1.630 | 1.660 | 1.660 | 2,452,351 |
| 2024-07-26 | 1.580 | 1.670 | 1.580 | 1.670 | 1.670 | 1,430,251 |
| 2024-07-25 | 1.630 | 1.650 | 1.540 | 1.580 | 1.580 | 2,549,910 |
| 2024-07-24 | 1.700 | 1.700 | 1.540 | 1.630 | 1.630 | 3,760,359 |
| 2024-07-23 | 1.700 | 1.870 | 1.630 | 1.700 | 1.700 | 4,891,999 |
| 2024-07-22 | 1.610 | 1.700 | 1.570 | 1.700 | 1.700 | 6,511,596 |
| 2024-07-19 | 1.680 | 1.680 | 1.560 | 1.610 | 1.610 | 9,750,779 |
| 2024-07-18 | 1.720 | 1.720 | 1.570 | 1.680 | 1.680 | 15,133,679 |
| 2024-07-17 | 1.800 | 1.840 | 1.700 | 1.720 | 1.720 | 2,327,892 |
| 2024-07-16 | 1.840 | 1.850 | 1.800 | 1.800 | 1.800 | 2,920,803 |
| 2024-07-15 | 1.720 | 1.850 | 1.720 | 1.840 | 1.840 | 4,254,025 |
| 2024-07-12 | 1.790 | 1.840 | 1.700 | 1.720 | 1.720 | 2,225,163 |
| 2024-07-11 | 1.800 | 1.800 | 1.760 | 1.790 | 1.790 | 6,984,318 |
| 2024-07-10 | 1.800 | 1.840 | 1.700 | 1.800 | 1.800 | 7,469,889 |
| 2024-07-09 | 1.830 | 1.830 | 1.800 | 1.800 | 1.800 | 2,323,874 |
| 2024-07-08 | 1.770 | 1.830 | 1.770 | 1.830 | 1.830 | 7,717,729 |
| 2024-07-05 | 1.760 | 1.850 | 1.750 | 1.770 | 1.770 | 2,500,704 |
| 2024-07-04 | 1.640 | 1.760 | 1.640 | 1.760 | 1.760 | 4,396,993 |
| 2024-07-03 | 1.600 | 1.650 | 1.580 | 1.640 | 1.640 | 3,191,703 |
| 2024-07-02 | 1.650 | 1.650 | 1.580 | 1.600 | 1.600 | 8,312,134 |
| 2024-07-01 | 1.640 | 1.650 | 1.640 | 1.650 | 1.650 | 3,036,944 |
| 2024-06-28 | 1.630 | 1.640 | 1.600 | 1.640 | 1.640 | 6,606,705 |
| 2024-06-27 | 1.540 | 1.650 | 1.520 | 1.630 | 1.630 | 9,887,215 |
| 2024-06-26 | 1.400 | 1.540 | 1.400 | 1.540 | 1.540 | 9,609,454 |
| 2024-06-25 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,439,021 |
| 2024-06-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 3,508,905 |
| 2024-06-21 | 1.370 | 1.470 | 1.300 | 1.340 | 1.340 | 1,992,105 |
| 2024-06-20 | 1.370 | 1.370 | 1.270 | 1.370 | 1.370 | 4,513,869 |
| 2024-06-19 | 1.370 | 1.370 | 1.270 | 1.370 | 1.370 | 1,975,184 |
| 2024-06-14 | 1.300 | 1.380 | 1.260 | 1.370 | 1.370 | 4,219,218 |
| 2024-06-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 9,842,700 |
| 2024-06-11 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 4,555,748 |
| 2024-06-10 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,345,852 |
| 2024-06-07 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 746,354 |
| 2024-06-06 | 1.070 | 1.110 | 1.070 | 1.080 | 1.080 | 3,227,396 |
| 2024-06-05 | 1.150 | 1.150 | 1.070 | 1.070 | 1.070 | 6,098,131 |
| 2024-06-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 8,005,054 |
| 2024-06-03 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 2,823,860 |
| 2024-05-31 | 1.200 | 1.220 | 1.100 | 1.100 | 1.100 | 4,119,924 |
| 2024-05-30 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 832,384 |
| 2024-05-29 | 1.110 | 1.150 | 1.070 | 1.150 | 1.150 | 8,329,211 |
| 2024-05-28 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 10,311,630 |
| 2024-05-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10,822,670 |
| 2024-05-24 | 1.260 | 1.290 | 1.140 | 1.200 | 1.200 | 9,427,594 |
| 2024-05-23 | 1.390 | 1.390 | 1.260 | 1.260 | 1.260 | 1,702,635 |
| 2024-05-22 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1,531,968 |
| 2024-05-21 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 2,145,868 |
| 2024-05-20 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 694,556 |
| 2024-05-17 | 1.390 | 1.440 | 1.370 | 1.440 | 1.440 | 4,760,786 |
| 2024-05-16 | 1.440 | 1.440 | 1.390 | 1.390 | 1.390 | 639,546 |
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.