FTN COCOA PROCESSORS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	0.290	0.290	0.290	0.290	0.290	2,984,241
2022-11-24	0.290	0.290	0.290	0.290	0.290	774,500
2022-11-23	0.300	0.300	0.300	0.300	0.300	53,998
2022-11-22	0.300	0.300	0.300	0.300	0.300	103,700
2022-11-21	0.300	0.300	0.300	0.300	0.300	115,859
2022-11-18	0.300	0.300	0.300	0.300	0.300	805,691
2022-11-17	0.310	0.310	0.310	0.310	0.310	41,031
2022-11-16	0.310	0.310	0.310	0.310	0.310	56,971
2022-11-15	0.310	0.310	0.310	0.310	0.310	489,060
2022-11-14	0.340	0.340	0.340	0.340	0.340	1,906,100
2022-11-11	0.310	0.310	0.310	0.310	0.310	165,606
2022-11-10	0.310	0.310	0.310	0.310	0.310	974,840
2022-11-09	0.300	0.300	0.300	0.300	0.300	570,100
2022-11-08	0.300	0.300	0.300	0.300	0.300	289,129
2022-11-07	0.310	0.310	0.310	0.310	0.310	386,659
2022-11-04	0.340	0.340	0.340	0.340	0.340	1,058,658
2022-11-03	0.310	0.310	0.310	0.310	0.310	202,409
2022-11-02	0.310	0.310	0.310	0.310	0.310	119,461
2022-11-01	0.310	0.310	0.310	0.310	0.310	617,000
2022-10-31	0.300	0.300	0.300	0.300	0.300	31,438
2022-10-28	0.300	0.300	0.300	0.300	0.300	384,800
2022-10-27	0.290	0.290	0.290	0.290	0.290	28,115
2022-10-26	0.290	0.290	0.290	0.290	0.290	1,370,389
2022-10-25	0.270	0.270	0.270	0.270	0.270	21,890
2022-10-24	0.270	0.270	0.270	0.270	0.270	531,754
2022-10-21	0.270	0.270	0.270	0.270	0.270	241,379
2022-10-20	0.280	0.280	0.280	0.280	0.280	160,900
2022-10-19	0.270	0.270	0.270	0.270	0.270	515,000
2022-10-18	0.270	0.270	0.270	0.270	0.270	503,500
2022-10-17	0.270	0.270	0.270	0.270	0.270	16,750
2022-10-14	0.270	0.270	0.270	0.270	0.270	430,115
2022-10-13	0.280	0.280	0.280	0.280	0.280	22,350
2022-10-12	0.280	0.280	0.280	0.280	0.280	64,605
2022-10-11	0.280	0.280	0.280	0.280	0.280	282,701
2022-10-07	0.300	0.300	0.300	0.300	0.300	1,022,030
2022-10-06	0.280	0.280	0.280	0.280	0.280	529,450
2022-10-05	0.270	0.270	0.270	0.270	0.270	534,236
2022-10-04	0.280	0.280	0.280	0.280	0.280	233,438
2022-09-30	0.290	0.290	0.290	0.290	0.290	50,000
2022-09-29	0.290	0.290	0.290	0.290	0.290	10,600
2022-09-28	0.290	0.290	0.290	0.290	0.290	50,000
2022-09-27	0.290	0.290	0.290	0.290	0.290	374,500
2022-09-26	0.280	0.280	0.280	0.280	0.280	145,000
2022-09-23	0.280	0.280	0.280	0.280	0.280	1,375,433
2022-09-22	0.290	0.290	0.290	0.290	0.290	207,000
2022-09-21	0.290	0.290	0.290	0.290	0.290	203,588
2022-09-20	0.300	0.300	0.300	0.300	0.300	702,222
2022-09-19	0.290	0.290	0.290	0.290	0.290	1,877,701
2022-09-16	0.290	0.290	0.290	0.290	0.290	191,322
2022-09-15	0.290	0.290	0.290	0.290	0.290	839,091
2022-09-14	0.290	0.290	0.290	0.290	0.290	201,703
2022-09-13	0.320	0.320	0.320	0.320	0.320	106,861
2022-09-12	0.320	0.320	0.320	0.320	0.320	1,317,749
2022-09-09	0.300	0.300	0.300	0.300	0.300	166,462
2022-09-08	0.300	0.300	0.300	0.300	0.300	1,392,426
2022-09-07	0.280	0.280	0.280	0.280	0.280	303,743
2022-09-06	0.300	0.300	0.300	0.300	0.300	1,610,534
2022-09-05	0.290	0.290	0.290	0.290	0.290	315,196
2022-09-02	0.300	0.300	0.300	0.300	0.300	167,321
2022-09-01	0.290	0.290	0.290	0.290	0.290	655,046

← NewerPage 17 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.