FTN COCOA PROCESSORS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 1.600 | 1.600 | 1.440 | 1.440 | 1.440 | 1,539,300 |
| 2024-05-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 856,022 |
| 2024-05-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,709,104 |
| 2024-05-10 | 1.600 | 1.620 | 1.480 | 1.620 | 1.620 | 4,924,061 |
| 2024-05-09 | 1.640 | 1.640 | 1.600 | 1.600 | 1.600 | 5,372,614 |
| 2024-05-08 | 1.590 | 1.640 | 1.470 | 1.640 | 1.640 | 2,164,997 |
| 2024-05-07 | 1.470 | 1.600 | 1.470 | 1.590 | 1.590 | 2,861,042 |
| 2024-05-06 | 1.350 | 1.480 | 1.340 | 1.470 | 1.470 | 3,903,088 |
| 2024-05-03 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 635,354 |
| 2024-05-02 | 1.390 | 1.400 | 1.390 | 1.390 | 1.390 | 1,295,247 |
| 2024-04-30 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1,886,104 |
| 2024-04-29 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 978,425 |
| 2024-04-26 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 133,974 |
| 2024-04-25 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 1,092,578 |
| 2024-04-24 | 1.350 | 1.440 | 1.220 | 1.440 | 1.440 | 2,035,258 |
| 2024-04-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 404,427 |
| 2024-04-22 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 2,013,628 |
| 2024-04-19 | 1.250 | 1.370 | 1.250 | 1.370 | 1.370 | 396,255 |
| 2024-04-18 | 1.300 | 1.320 | 1.170 | 1.250 | 1.250 | 4,626,387 |
| 2024-04-17 | 1.440 | 1.440 | 1.300 | 1.300 | 1.300 | 10,579,803 |
| 2024-04-16 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 9,950,583 |
| 2024-04-15 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1,143,950 |
| 2024-04-12 | 1.700 | 1.700 | 1.530 | 1.550 | 1.550 | 4,302,874 |
| 2024-04-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 992,049 |
| 2024-04-05 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 395,690 |
| 2024-04-04 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 1,665,000 |
| 2024-04-03 | 1.700 | 1.700 | 1.690 | 1.700 | 1.700 | 1,231,667 |
| 2024-04-02 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 3,747,665 |
| 2024-03-28 | 1.770 | 1.930 | 1.600 | 1.600 | 1.600 | 3,612,927 |
| 2024-03-27 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 1,253,548 |
| 2024-03-26 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 3,031,113 |
| 2024-03-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,391,279 |
| 2024-03-22 | 1.760 | 1.760 | 1.750 | 1.760 | 1.760 | 1,349,499 |
| 2024-03-21 | 1.780 | 1.780 | 1.750 | 1.760 | 1.760 | 794,295 |
| 2024-03-20 | 1.750 | 1.780 | 1.750 | 1.780 | 1.780 | 738,114 |
| 2024-03-19 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 5,263,488 |
| 2024-03-18 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 1,652,383 |
| 2024-03-15 | 1.570 | 1.620 | 1.570 | 1.620 | 1.620 | 320,954 |
| 2024-03-14 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 155,001 |
| 2024-03-13 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 765,416 |
| 2024-03-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 2,050,259 |
| 2024-03-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,706,206 |
| 2024-03-08 | 1.530 | 1.610 | 1.380 | 1.380 | 1.380 | 3,810,228 |
| 2024-03-07 | 1.700 | 1.700 | 1.530 | 1.530 | 1.530 | 4,232,231 |
| 2024-03-06 | 1.770 | 1.770 | 1.700 | 1.700 | 1.700 | 649,483 |
| 2024-03-05 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 2,064,333 |
| 2024-03-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,120,937 |
| 2024-03-01 | 1.500 | 1.650 | 1.500 | 1.650 | 1.650 | 1,803,308 |
| 2024-02-29 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 2,299,481 |
| 2024-02-28 | 1.540 | 1.690 | 1.450 | 1.450 | 1.450 | 7,448,068 |
| 2024-02-27 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1,395,194 |
| 2024-02-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 270,578 |
| 2024-02-23 | 1.600 | 1.750 | 1.600 | 1.600 | 1.600 | 2,306,728 |
| 2024-02-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 183,760 |
| 2024-02-21 | 1.700 | 1.700 | 1.600 | 1.600 | 1.600 | 1,183,913 |
| 2024-02-20 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 4,248,685 |
| 2024-02-19 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,790,168 |
| 2024-02-16 | 1.890 | 1.890 | 1.800 | 1.830 | 1.830 | 1,312,166 |
| 2024-02-15 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1,514,143 |
| 2024-02-14 | 1.890 | 1.890 | 1.760 | 1.890 | 1.890 | 2,332,908 |
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.