FTN COCOA PROCESSORS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	0.300	0.300	0.300	0.300	0.300	69,680
2022-08-30	0.300	0.300	0.300	0.300	0.300	270,883
2022-08-29	0.290	0.290	0.290	0.290	0.290	53,255
2022-08-26	0.290	0.290	0.290	0.290	0.290	555,166
2022-08-25	0.290	0.290	0.290	0.290	0.290	2,057,050
2022-08-24	0.300	0.300	0.300	0.300	0.300	1,244,336
2022-08-23	0.330	0.330	0.330	0.330	0.330	259,539
2022-08-22	0.300	0.300	0.300	0.300	0.300	1,113,000
2022-08-19	0.330	0.330	0.330	0.330	0.330	75,048
2022-08-18	0.330	0.330	0.330	0.330	0.330	495,406
2022-08-17	0.300	0.300	0.300	0.300	0.300	100,000
2022-08-16	0.300	0.300	0.300	0.300	0.300	534,591
2022-08-15	0.310	0.310	0.310	0.310	0.310	559,000
2022-08-12	0.320	0.320	0.320	0.320	0.320	134,260
2022-08-11	0.320	0.320	0.320	0.320	0.320	158,280
2022-08-10	0.320	0.320	0.320	0.320	0.320	8,793
2022-08-09	0.320	0.320	0.320	0.320	0.320	381,900
2022-08-08	0.310	0.310	0.310	0.310	0.310	139,290
2022-08-05	0.310	0.310	0.310	0.310	0.310	955,589
2022-08-04	0.300	0.300	0.300	0.300	0.300	500,129
2022-08-03	0.320	0.320	0.320	0.320	0.320	116,227
2022-08-02	0.310	0.310	0.310	0.310	0.310	226,706
2022-08-01	0.310	0.310	0.310	0.310	0.310	470,452
2022-07-29	0.300	0.300	0.300	0.300	0.300	71,428
2022-07-28	0.300	0.300	0.300	0.300	0.300	275,660
2022-07-27	0.300	0.300	0.300	0.300	0.300	1,515,206
2022-07-26	0.300	0.300	0.300	0.300	0.300	2,783,300
2022-07-25	0.330	0.330	0.330	0.330	0.330	237,096
2022-07-22	0.300	0.300	0.300	0.300	0.300	903,853
2022-07-21	0.320	0.320	0.320	0.320	0.320	104,272
2022-07-20	0.320	0.320	0.320	0.320	0.320	214,802
2022-07-19	0.350	0.350	0.350	0.350	0.350	451,718
2022-07-18	0.330	0.330	0.330	0.330	0.330	912,141
2022-07-15	0.350	0.350	0.350	0.350	0.350	17,928
2022-07-14	0.350	0.350	0.350	0.350	0.350	293,554
2022-07-13	0.350	0.350	0.350	0.350	0.350	175,380
2022-07-08	0.350	0.350	0.350	0.350	0.350	39,295
2022-07-07	0.350	0.350	0.350	0.350	0.350	361,343
2022-07-06	0.320	0.320	0.320	0.320	0.320	84,904
2022-07-05	0.320	0.320	0.320	0.320	0.320	282,725
2022-07-04	0.320	0.320	0.320	0.320	0.320	160,000
2022-07-01	0.330	0.330	0.330	0.330	0.330	89,357
2022-06-30	0.330	0.330	0.330	0.330	0.330	57,600
2022-06-29	0.330	0.330	0.330	0.330	0.330	540,000
2022-06-28	0.350	0.350	0.350	0.350	0.350	37,000
2022-06-27	0.350	0.350	0.350	0.350	0.350	261,212
2022-06-24	0.350	0.350	0.350	0.350	0.350	77,973
2022-06-23	0.350	0.350	0.350	0.350	0.350	533,550
2022-06-22	0.320	0.320	0.320	0.320	0.320	26,870
2022-06-21	0.320	0.320	0.320	0.320	0.320	51,685
2022-06-20	0.320	0.320	0.320	0.320	0.320	374,367
2022-06-17	0.350	0.350	0.350	0.350	0.350	13,900
2022-06-16	0.350	0.350	0.350	0.350	0.350	20,025
2022-06-15	0.350	0.350	0.350	0.350	0.350	122,565
2022-06-14	0.360	0.360	0.360	0.360	0.360	285,017
2022-06-10	0.360	0.360	0.360	0.360	0.360	289,877
2022-06-09	0.330	0.330	0.330	0.330	0.330	264,100
2022-06-08	0.360	0.360	0.360	0.360	0.360	545,476
2022-06-07	0.340	0.340	0.340	0.340	0.340	131,088
2022-06-06	0.360	0.360	0.360	0.360	0.360	674,400

← NewerPage 18 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.