FTN COCOA PROCESSORS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	2.100	2.100	2.100	2.100	2.100	1,874,176
2023-08-21	2.070	2.070	2.070	2.070	2.070	1,232,280
2023-08-18	2.060	2.060	2.060	2.060	2.060	18,775,881
2023-08-17	2.240	2.240	2.240	2.240	2.240	1,823,008
2023-08-16	2.150	2.150	2.150	2.150	2.150	2,151,059
2023-08-15	2.010	2.010	2.010	2.010	2.010	8,634,338
2023-08-14	2.060	2.060	2.060	2.060	2.060	6,622,968
2023-08-11	2.250	2.250	2.250	2.250	2.250	1,667,314
2023-08-10	2.270	2.270	2.270	2.270	2.270	2,055,365
2023-08-09	2.300	2.300	2.300	2.300	2.300	2,998,046
2023-08-08	2.300	2.300	2.300	2.300	2.300	2,606,214
2023-08-07	2.270	2.270	2.270	2.270	2.270	596,283
2023-08-04	2.400	2.400	2.400	2.400	2.400	1,113,931
2023-08-03	2.400	2.400	2.400	2.400	2.400	3,105,053
2023-08-02	2.380	2.380	2.380	2.380	2.380	3,309,611
2023-08-01	2.280	2.280	2.280	2.280	2.280	4,161,486
2023-07-31	2.240	2.240	2.240	2.240	2.240	3,915,006
2023-07-28	2.470	2.470	2.470	2.470	2.470	8,176,845
2023-07-27	2.410	2.410	2.410	2.410	2.410	26,882,990
2023-07-26	2.660	2.660	2.660	2.660	2.660	2,458,721
2023-07-25	2.420	2.420	2.420	2.420	2.420	3,420,618
2023-07-24	2.200	2.200	2.200	2.200	2.200	15,027,400
2023-07-21	2.000	2.000	2.000	2.000	2.000	23,911,141
2023-07-20	1.870	1.870	1.870	1.870	1.870	3,922,825
2023-07-19	2.070	2.070	2.070	2.070	2.070	3,826,166
2023-07-18	2.290	2.290	2.290	2.290	2.290	2,911,228
2023-07-17	2.540	2.540	2.540	2.540	2.540	1,963,735
2023-07-14	2.820	2.820	2.820	2.820	2.820	5,823,137
2023-07-13	3.130	3.130	3.130	3.130	3.130	14,475,110
2023-07-12	3.470	3.470	3.470	3.470	3.470	17,865,100
2023-07-11	3.850	3.850	3.850	3.850	3.850	9,597,339
2023-07-10	3.500	3.500	3.500	3.500	3.500	14,784,640
2023-07-07	3.190	3.190	3.190	3.190	3.190	10,133,420
2023-07-06	2.900	2.900	2.900	2.900	2.900	3,807,336
2023-07-05	2.840	2.840	2.840	2.840	2.840	34,650,754
2023-07-04	2.750	2.750	2.750	2.750	2.750	27,555,609
2023-07-03	2.620	2.620	2.620	2.620	2.620	16,762,420
2023-06-30	2.390	2.390	2.390	2.390	2.390	4,070,829
2023-06-27	2.180	2.180	2.180	2.180	2.180	19,659,740
2023-06-26	1.990	1.990	1.990	1.990	1.990	13,252,640
2023-06-23	1.900	1.900	1.900	1.900	1.900	9,770,455
2023-06-22	1.880	1.880	1.880	1.880	1.880	19,993,949
2023-06-21	1.780	1.780	1.780	1.780	1.780	20,603,221
2023-06-20	1.620	1.620	1.620	1.620	1.620	4,328,191
2023-06-19	1.480	1.480	1.480	1.480	1.480	10,408,110
2023-06-16	1.350	1.350	1.350	1.350	1.350	13,181,440
2023-06-15	1.230	1.230	1.230	1.230	1.230	9,949,105
2023-06-14	1.120	1.120	1.120	1.120	1.120	3,484,528
2023-06-13	1.020	1.020	1.020	1.020	1.020	5,154,759
2023-06-09	0.930	0.930	0.930	0.930	0.930	9,965,884
2023-06-08	0.850	0.850	0.850	0.850	0.850	14,206,320
2023-06-07	0.780	0.780	0.780	0.780	0.780	9,939,926
2023-06-06	0.710	0.710	0.710	0.710	0.710	8,210,328
2023-06-05	0.650	0.650	0.650	0.650	0.650	10,279,200
2023-06-02	0.660	0.660	0.660	0.660	0.660	17,386,170
2023-06-01	0.730	0.730	0.730	0.730	0.730	37,317,262
2023-05-31	0.810	0.810	0.810	0.810	0.810	2,577,171
2023-05-30	0.740	0.740	0.740	0.740	0.740	5,044,120
2023-05-26	0.680	0.680	0.680	0.680	0.680	2,307,441
2023-05-25	0.620	0.620	0.620	0.620	0.620	1,522,352

← NewerPage 14 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.