FTN COCOA PROCESSORS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.820	1.820	1.680	1.710	1.710	3,127,232
2023-11-15	1.660	1.820	1.660	1.820	1.820	946,506
2023-11-14	1.660	1.660	1.660	1.660	1.660	517,839
2023-11-13	1.830	1.830	1.830	1.830	1.830	305,978
2023-11-10	1.830	1.830	1.830	1.830	1.830	37,169
2023-11-09	1.830	1.830	1.830	1.830	1.830	24,480
2023-11-08	1.850	1.850	1.830	1.830	1.830	795,381
2023-11-07	1.850	1.850	1.850	1.850	1.850	331,867
2023-11-06	1.840	1.840	1.840	1.840	1.840	782,705
2023-11-03	1.780	1.850	1.780	1.840	1.840	867,364
2023-11-02	1.720	1.800	1.720	1.780	1.780	1,748,061
2023-11-01	1.720	1.720	1.720	1.720	1.720	742,094
2023-10-31	1.720	1.720	1.720	1.720	1.720	1,237,968
2023-10-30	1.570	1.570	1.570	1.570	1.570	3,378,460
2023-10-27	1.560	1.560	1.560	1.560	1.560	114,397
2023-10-26	1.700	1.700	1.560	1.560	1.560	1,902,785
2023-10-25	1.560	1.710	1.560	1.700	1.700	4,414,991
2023-10-24	1.560	1.560	1.560	1.560	1.560	2,064,353
2023-10-23	1.620	1.620	1.620	1.620	1.620	708,194
2023-10-20	1.680	1.680	1.680	1.680	1.680	890,125
2023-10-19	1.680	1.680	1.680	1.680	1.680	1,611,680
2023-10-18	1.640	1.640	1.640	1.640	1.640	2,451,228
2023-10-17	1.750	1.750	1.750	1.750	1.750	2,698,223
2023-10-16	1.640	1.640	1.640	1.640	1.640	863,780
2023-10-13	1.640	1.640	1.640	1.640	1.640	1,198,653
2023-10-12	1.720	1.720	1.720	1.720	1.720	227,610
2023-10-11	1.720	1.720	1.720	1.720	1.720	912,338
2023-10-10	1.650	1.650	1.650	1.650	1.650	433,933
2023-10-09	1.650	1.650	1.650	1.650	1.650	3,226,783
2023-10-06	1.800	1.800	1.800	1.800	1.800	2,669,192
2023-10-05	1.800	1.800	1.800	1.800	1.800	1,074,915
2023-10-04	1.800	1.800	1.800	1.800	1.800	4,518,668
2023-10-03	1.660	1.660	1.660	1.660	1.660	1,236,115
2023-09-29	1.510	1.510	1.510	1.510	1.510	1,972,726
2023-09-28	1.550	1.550	1.550	1.550	1.550	7,316,447
2023-09-26	1.720	1.720	1.720	1.720	1.720	15,801,260
2023-09-25	1.910	1.910	1.910	1.910	1.910	985,534
2023-09-22	1.880	1.880	1.880	1.880	1.880	380,659
2023-09-21	1.900	1.900	1.900	1.900	1.900	3,055,581
2023-09-20	1.960	1.960	1.960	1.960	1.960	4,048,360
2023-09-19	2.000	2.000	2.000	2.000	2.000	596,410
2023-09-18	2.040	2.040	2.040	2.040	2.040	1,025,676
2023-09-15	2.000	2.000	2.000	2.000	2.000	2,752,180
2023-09-14	2.110	2.110	2.110	2.110	2.110	2,847,711
2023-09-13	1.980	1.980	1.980	1.980	1.980	4,946,168
2023-09-12	1.980	1.980	1.980	1.980	1.980	3,269,629
2023-09-11	1.970	1.970	1.970	1.970	1.970	1,886,247
2023-09-08	2.000	2.000	2.000	2.000	2.000	3,106,398
2023-09-07	2.000	2.000	2.000	2.000	2.000	495,539
2023-09-06	2.000	2.000	2.000	2.000	2.000	5,570,235
2023-09-05	2.010	2.010	2.010	2.010	2.010	8,140,520
2023-09-04	2.090	2.090	2.090	2.090	2.090	7,652,487
2023-09-01	2.200	2.200	2.200	2.200	2.200	1,515,870
2023-08-31	2.150	2.150	2.150	2.150	2.150	47,177,219
2023-08-30	2.040	2.040	2.040	2.040	2.040	6,461,776
2023-08-29	2.220	2.220	2.220	2.220	2.220	4,090,160
2023-08-28	2.170	2.170	2.170	2.170	2.170	13,733,580
2023-08-25	1.990	1.990	1.990	1.990	1.990	3,643,598
2023-08-24	1.810	1.810	1.810	1.810	1.810	15,856,320
2023-08-23	2.010	2.010	2.010	2.010	2.010	2,596,600

← NewerPage 13 of 21 · 1,235 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.