FTN COCOA PROCESSORS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.290	0.290	0.290	0.290	0.290	16,700
2023-02-21	0.290	0.290	0.290	0.290	0.290	7,738
2023-02-20	0.290	0.290	0.290	0.290	0.290	33,440
2023-02-17	0.290	0.290	0.290	0.290	0.290	14,000
2023-02-16	0.290	0.290	0.290	0.290	0.290	261,267
2023-02-15	0.290	0.290	0.290	0.290	0.290	240,900
2023-02-14	0.280	0.280	0.280	0.280	0.280	54,500
2023-02-13	0.280	0.280	0.280	0.280	0.280	37,136
2023-02-10	0.280	0.280	0.280	0.280	0.280	454,205
2023-02-09	0.300	0.300	0.300	0.300	0.300	10,371
2023-02-08	0.300	0.300	0.300	0.300	0.300	60,790
2023-02-07	0.300	0.300	0.300	0.300	0.300	1,434,059
2023-02-06	0.310	0.310	0.310	0.310	0.310	628,429
2023-02-03	0.330	0.330	0.330	0.330	0.330	4,669,482
2023-02-02	0.300	0.300	0.300	0.300	0.300	306,861
2023-02-01	0.290	0.290	0.290	0.290	0.290	2,458,673
2023-01-31	0.290	0.290	0.290	0.290	0.290	850,825
2023-01-30	0.290	0.290	0.290	0.290	0.290	1,518,050
2023-01-27	0.300	0.300	0.300	0.300	0.300	519,000
2023-01-26	0.300	0.300	0.300	0.300	0.300	536,872
2023-01-25	0.300	0.300	0.300	0.300	0.300	864,704
2023-01-24	0.290	0.290	0.290	0.290	0.290	1,265,000
2023-01-23	0.290	0.290	0.290	0.290	0.290	380,411
2023-01-20	0.290	0.290	0.290	0.290	0.290	906,950
2023-01-19	0.280	0.280	0.280	0.280	0.280	248,566
2023-01-18	0.280	0.280	0.280	0.280	0.280	1,115,333
2023-01-17	0.300	0.300	0.300	0.300	0.300	729,767
2023-01-16	0.300	0.300	0.300	0.300	0.300	5,499,951
2023-01-13	0.280	0.280	0.280	0.280	0.280	2,168,744
2023-01-12	0.270	0.270	0.270	0.270	0.270	7,058,419
2023-01-11	0.280	0.280	0.280	0.280	0.280	4,190,590
2023-01-10	0.260	0.260	0.260	0.260	0.260	9,212,899
2023-01-09	0.270	0.270	0.270	0.270	0.270	5,224,590
2023-01-06	0.280	0.280	0.280	0.280	0.280	1,945,296
2023-01-05	0.300	0.300	0.300	0.300	0.300	4,955,220
2023-01-04	0.300	0.300	0.300	0.300	0.300	901,574
2023-01-03	0.300	0.300	0.300	0.300	0.300	1,242,937
2022-12-30	0.290	0.290	0.290	0.290	0.290	546,003
2022-12-29	0.290	0.290	0.290	0.290	0.290	100,000
2022-12-28	0.280	0.280	0.280	0.280	0.280	597,500
2022-12-23	0.290	0.290	0.290	0.290	0.290	108,000
2022-12-22	0.290	0.290	0.290	0.290	0.290	58,000
2022-12-21	0.290	0.290	0.290	0.290	0.290	1,562,709
2022-12-20	0.300	0.300	0.300	0.300	0.300	7,096,000
2022-12-19	0.300	0.300	0.300	0.300	0.300	178,190
2022-12-16	0.310	0.310	0.310	0.310	0.310	239,565
2022-12-15	0.320	0.320	0.320	0.320	0.320	69,395
2022-12-14	0.320	0.320	0.320	0.320	0.320	622,750
2022-12-13	0.320	0.320	0.320	0.320	0.320	162,955
2022-12-12	0.310	0.310	0.310	0.310	0.310	120,481
2022-12-09	0.310	0.310	0.310	0.310	0.310	677,700
2022-12-08	0.300	0.300	0.300	0.300	0.300	56,218
2022-12-07	0.300	0.300	0.300	0.300	0.300	562,000
2022-12-06	0.290	0.290	0.290	0.290	0.290	179,837
2022-12-05	0.300	0.300	0.300	0.300	0.300	175,080
2022-12-02	0.300	0.300	0.300	0.300	0.300	187,567
2022-12-01	0.300	0.300	0.300	0.300	0.300	50,503
2022-11-30	0.300	0.300	0.300	0.300	0.300	588,325
2022-11-29	0.300	0.300	0.300	0.300	0.300	253,038
2022-11-28	0.300	0.300	0.300	0.300	0.300	468,645

← NewerPage 16 of 21 · 1,236 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.