FTN COCOA PROCESSORS PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	1.890	1.890	1.890	1.890	1.890	1,969,635
2024-02-12	1.790	1.790	1.790	1.790	1.790	1,976,644
2024-02-09	1.840	1.850	1.800	1.800	1.800	1,420,340
2024-02-08	1.970	1.970	1.780	1.840	1.840	2,678,055
2024-02-07	1.900	1.970	1.900	1.970	1.970	364,636
2024-02-06	1.900	1.900	1.900	1.900	1.900	4,454,620
2024-02-05	1.900	1.900	1.900	1.900	1.900	3,467,986
2024-02-02	1.970	2.160	1.950	1.950	1.950	4,479,796
2024-02-01	1.850	2.030	1.670	1.970	1.970	5,064,596
2024-01-31	2.020	2.020	1.830	1.850	1.850	5,356,454
2024-01-30	2.020	2.020	2.020	2.020	2.020	1,629,846
2024-01-29	2.050	2.050	2.050	2.050	2.050	3,096,910
2024-01-26	2.140	2.200	2.010	2.200	2.200	3,214,092
2024-01-25	2.000	2.160	2.000	2.140	2.140	4,255,106
2024-01-24	1.990	2.000	1.990	2.000	2.000	3,011,138
2024-01-23	1.990	1.990	1.990	1.990	1.990	2,283,458
2024-01-22	2.010	2.010	2.010	2.010	2.010	9,659,436
2024-01-19	2.170	2.280	2.140	2.150	2.150	2,312,713
2024-01-18	2.210	2.420	2.050	2.170	2.170	10,955,291
2024-01-17	2.200	2.420	2.200	2.210	2.210	30,366,193
2024-01-16	2.200	2.200	2.200	2.200	2.200	9,693,032
2024-01-15	2.000	2.000	2.000	2.000	2.000	5,285,157
2024-01-12	2.100	2.150	2.000	2.000	2.000	4,341,888
2024-01-11	1.980	2.170	1.980	2.100	2.100	5,314,797
2024-01-10	2.200	2.400	1.980	1.980	1.980	13,720,335
2024-01-09	2.200	2.200	2.200	2.200	2.200	12,489,980
2024-01-08	2.000	2.000	2.000	2.000	2.000	18,967,100
2024-01-05	1.720	1.890	1.720	1.890	1.890	4,232,116
2024-01-04	1.570	1.720	1.570	1.720	1.720	3,751,812
2024-01-03	1.550	1.570	1.550	1.570	1.570	4,359,787
2024-01-02	1.550	1.550	1.550	1.550	1.550	3,650,772
2023-12-29	1.550	1.550	1.400	1.480	1.480	4,179,882
2023-12-28	1.500	1.550	1.500	1.550	1.550	1,101,265
2023-12-27	1.500	1.500	1.500	1.500	1.500	2,858,618
2023-12-22	1.560	1.560	1.550	1.550	1.550	1,338,077
2023-12-21	1.560	1.560	1.560	1.560	1.560	1,383,540
2023-12-20	1.520	1.520	1.520	1.520	1.520	2,431,421
2023-12-19	1.570	1.570	1.570	1.570	1.570	3,974,706
2023-12-18	1.570	1.570	1.570	1.570	1.570	2,214,359
2023-12-15	1.510	1.560	1.450	1.460	1.460	11,272,230
2023-12-14	1.550	1.550	1.510	1.510	1.510	1,612,160
2023-12-13	1.590	1.590	1.550	1.550	1.550	877,713
2023-12-12	1.590	1.590	1.590	1.590	1.590	7,128,138
2023-12-11	1.500	1.500	1.500	1.500	1.500	2,972,583
2023-12-08	1.550	1.570	1.550	1.570	1.570	804,455
2023-12-07	1.500	1.550	1.500	1.550	1.550	2,404,568
2023-12-06	1.500	1.590	1.500	1.500	1.500	2,485,299
2023-12-05	1.500	1.500	1.500	1.500	1.500	11,359,020
2023-12-04	1.650	1.650	1.650	1.650	1.650	3,391,646
2023-12-01	1.720	1.720	1.550	1.640	1.640	9,466,007
2023-11-30	1.820	1.820	1.720	1.720	1.720	911,603
2023-11-29	1.860	1.860	1.820	1.820	1.820	848,860
2023-11-28	1.860	1.860	1.860	1.860	1.860	437,620
2023-11-27	1.820	1.860	1.800	1.860	1.860	2,931,052
2023-11-24	1.830	1.830	1.820	1.820	1.820	798,892
2023-11-23	1.720	1.830	1.720	1.830	1.830	860,564
2023-11-22	1.710	1.830	1.710	1.720	1.720	1,604,649
2023-11-21	1.710	1.710	1.710	1.710	1.710	500,981
2023-11-20	1.710	1.710	1.710	1.710	1.710	417,124
2023-11-17	1.710	1.710	1.710	1.710	1.710	3,444,658

← NewerPage 12 of 21 · 1,238 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.