FTN COCOA PROCESSORS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	0.340	0.340	0.340	0.340	0.340	11,209
2022-06-02	0.340	0.340	0.340	0.340	0.340	376,185
2022-06-01	0.350	0.350	0.350	0.350	0.350	881,037
2022-05-31	0.320	0.320	0.320	0.320	0.320	117,400
2022-05-30	0.320	0.320	0.320	0.320	0.320	369,791
2022-05-27	0.350	0.350	0.350	0.350	0.350	15,908
2022-05-26	0.350	0.350	0.350	0.350	0.350	160,795
2022-05-25	0.350	0.350	0.350	0.350	0.350	1,149,000
2022-05-24	0.330	0.330	0.330	0.330	0.330	920,783
2022-05-23	0.320	0.320	0.320	0.320	0.320	66,000
2022-05-20	0.320	0.320	0.320	0.320	0.320	1,210,755
2022-05-19	0.350	0.350	0.350	0.350	0.350	324,500
2022-05-18	0.360	0.360	0.360	0.360	0.360	35,816
2022-05-17	0.360	0.360	0.360	0.360	0.360	197,068
2022-05-16	0.360	0.360	0.360	0.360	0.360	389,821
2022-05-13	0.380	0.380	0.380	0.380	0.380	264,870
2022-05-12	0.380	0.380	0.380	0.380	0.380	570,040
2022-05-11	0.380	0.380	0.380	0.380	0.380	205,250
2022-05-10	0.370	0.370	0.370	0.370	0.370	1,316,178
2022-05-09	0.370	0.370	0.370	0.370	0.370	732,000
2022-05-06	0.360	0.360	0.360	0.360	0.360	765,770
2022-05-05	0.360	0.360	0.360	0.360	0.360	639,630
2022-05-04	0.390	0.390	0.390	0.390	0.390	1,188,528
2022-04-29	0.370	0.370	0.370	0.370	0.370	906,850
2022-04-28	0.370	0.370	0.370	0.370	0.370	4,462,863
2022-04-27	0.390	0.390	0.390	0.390	0.390	242,246
2022-04-26	0.390	0.390	0.390	0.390	0.390	1,699,102
2022-04-25	0.400	0.400	0.400	0.400	0.400	3,374,529
2022-04-22	0.370	0.370	0.370	0.370	0.370	6,528,224
2022-04-21	0.340	0.340	0.340	0.340	0.340	8,539,803
2022-04-20	0.310	0.310	0.310	0.310	0.310	992,886
2022-04-19	0.330	0.330	0.330	0.330	0.330	74,306
2022-04-14	0.330	0.330	0.330	0.330	0.330	66,754
2022-04-13	0.330	0.330	0.330	0.330	0.330	921,739
2022-04-12	0.310	0.310	0.310	0.310	0.310	266,197
2022-04-11	0.310	0.310	0.310	0.310	0.310	1,814,000
2022-04-08	0.320	0.320	0.320	0.320	0.320	33,061
2022-04-07	0.320	0.320	0.320	0.320	0.320	292,600
2022-04-06	0.320	0.320	0.320	0.320	0.320	994,140
2022-04-05	0.330	0.330	0.330	0.330	0.330	523,919
2022-04-04	0.310	0.310	0.310	0.310	0.310	4,841,066
2022-04-01	0.310	0.310	0.310	0.310	0.310	481,765
2022-03-31	0.320	0.320	0.320	0.320	0.320	576,250
2022-03-30	0.320	0.320	0.320	0.320	0.320	272,193
2022-03-29	0.330	0.330	0.330	0.330	0.330	1,076,487
2022-03-28	0.350	0.350	0.350	0.350	0.350	777,865
2022-03-25	0.350	0.350	0.350	0.350	0.350	808,099
2022-03-24	0.330	0.330	0.330	0.330	0.330	253,600
2022-03-23	0.320	0.320	0.320	0.320	0.320	1,466,149
2022-03-22	0.340	0.340	0.340	0.340	0.340	621,500
2022-03-21	0.330	0.330	0.330	0.330	0.330	479,751
2022-03-18	0.320	0.320	0.320	0.320	0.320	1,223,655
2022-03-17	0.330	0.330	0.330	0.330	0.330	45,785
2022-03-16	0.330	0.330	0.330	0.330	0.330	4,402,860
2022-03-15	0.330	0.330	0.330	0.330	0.330	2,516,000
2022-03-14	0.350	0.350	0.350	0.350	0.350	542,100
2022-03-11	0.350	0.350	0.350	0.350	0.350	246,113
2022-03-10	0.350	0.350	0.350	0.350	0.350	1,811,733
2022-03-09	0.360	0.360	0.360	0.360	0.360	446,500
2022-03-08	0.360	0.360	0.360	0.360	0.360	3,153,650

← NewerPage 19 of 21 · 1,239 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.