FTN COCOA PROCESSORS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 10.100 | 10.100 | 9.500 | 9.500 | 9.500 | 5,573,370 |
| 2026-07-21 | 9.290 | 10.210 | 9.290 | 10.100 | 10.100 | 8,851,769 |
| 2026-07-20 | 8.450 | 9.290 | 8.450 | 9.290 | 9.290 | 6,935,332 |
| 2026-07-17 | 8.250 | 8.450 | 8.250 | 8.450 | 8.450 | 2,241,718 |
| 2026-07-16 | 8.180 | 8.440 | 8.180 | 8.250 | 8.250 | 1,258,089 |
| 2026-07-15 | 8.210 | 8.300 | 8.180 | 8.180 | 8.180 | 1,814,985 |
| 2026-07-14 | 8.880 | 8.880 | 8.210 | 8.210 | 8.210 | 2,474,885 |
| 2026-07-13 | 9.000 | 9.000 | 8.880 | 8.880 | 8.880 | 2,320,042 |
| 2026-07-10 | 8.500 | 9.000 | 8.500 | 9.000 | 9.000 | 2,496,921 |
| 2026-07-09 | 8.500 | 9.340 | 7.660 | 8.500 | 8.500 | 3,211,800 |
| 2026-07-08 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 1,466,844 |
| 2026-07-07 | 8.050 | 8.850 | 8.050 | 8.500 | 8.500 | 2,412,732 |
| 2026-07-06 | 7.430 | 8.050 | 7.430 | 8.050 | 8.050 | 2,826,800 |
| 2026-07-03 | 6.900 | 7.440 | 6.900 | 7.430 | 7.430 | 1,404,106 |
| 2026-07-02 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 2,035,416 |
| 2026-07-01 | 7.200 | 7.200 | 7.000 | 7.000 | 7.000 | 2,292,737 |
| 2026-06-30 | 7.200 | 7.490 | 7.200 | 7.200 | 7.200 | 2,298,527 |
| 2026-06-29 | 7.700 | 7.700 | 7.200 | 7.200 | 7.200 | 2,020,560 |
| 2026-06-26 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 927,263 |
| 2026-06-25 | 7.700 | 8.090 | 7.700 | 7.700 | 7.700 | 2,721,272 |
| 2026-06-24 | 7.380 | 8.000 | 7.380 | 7.700 | 7.700 | 5,247,327 |
| 2026-06-23 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 1,995,468 |
| 2026-06-22 | 7.920 | 7.920 | 7.380 | 7.380 | 7.380 | 2,151,259 |
| 2026-06-19 | 8.200 | 8.200 | 7.920 | 7.920 | 7.920 | 1,762,342 |
| 2026-06-18 | 8.500 | 8.600 | 8.200 | 8.200 | 8.200 | 2,182,086 |
| 2026-06-17 | 8.790 | 8.790 | 8.150 | 8.500 | 8.500 | 2,576,084 |
| 2026-06-16 | 8.780 | 9.200 | 8.780 | 8.790 | 8.790 | 3,784,094 |
| 2026-06-15 | 9.410 | 9.410 | 8.780 | 8.780 | 8.780 | 2,566,975 |
| 2026-06-11 | 9.450 | 9.450 | 9.000 | 9.410 | 9.410 | 2,499,105 |
| 2026-06-10 | 8.870 | 9.750 | 8.610 | 9.450 | 9.450 | 10,421,672 |
| 2026-06-09 | 8.600 | 8.870 | 8.600 | 8.870 | 8.870 | 4,234,089 |
| 2026-06-08 | 8.300 | 8.950 | 8.300 | 8.600 | 8.600 | 3,479,925 |
| 2026-06-05 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1,223,470 |
| 2026-06-04 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1,833,912 |
| 2026-06-03 | 9.000 | 9.000 | 8.300 | 8.300 | 8.300 | 2,657,481 |
| 2026-06-02 | 9.090 | 9.090 | 9.000 | 9.000 | 9.000 | 2,449,676 |
| 2026-06-01 | 8.950 | 9.440 | 8.950 | 9.090 | 9.090 | 2,425,352 |
| 2026-05-29 | 8.900 | 8.950 | 8.600 | 8.950 | 8.950 | 3,690,265 |
| 2026-05-26 | 9.400 | 9.400 | 8.900 | 8.900 | 8.900 | 4,456,253 |
| 2026-05-25 | 9.900 | 10.000 | 8.910 | 9.400 | 9.400 | 8,241,249 |
| 2026-05-22 | 9.900 | 10.000 | 9.700 | 9.900 | 9.900 | 5,196,942 |
| 2026-05-21 | 10.760 | 11.000 | 9.850 | 9.900 | 9.900 | 11,603,033 |
| 2026-05-20 | 9.790 | 10.760 | 9.790 | 10.760 | 10.760 | 9,576,186 |
| 2026-05-19 | 8.900 | 9.790 | 8.900 | 9.790 | 9.790 | 6,968,648 |
| 2026-05-18 | 8.960 | 8.960 | 8.300 | 8.900 | 8.900 | 9,112,593 |
| 2026-05-15 | 9.950 | 9.950 | 8.960 | 8.960 | 8.960 | 12,476,623 |
| 2026-05-14 | 11.040 | 11.950 | 9.940 | 9.950 | 9.950 | 32,287,486 |
| 2026-05-13 | 10.040 | 11.040 | 10.040 | 11.040 | 11.040 | 8,373,354 |
| 2026-05-12 | 9.130 | 10.040 | 9.130 | 10.040 | 10.040 | 20,061,508 |
| 2026-05-11 | 8.250 | 9.130 | 8.250 | 9.130 | 9.130 | 20,132,772 |
| 2026-05-08 | 8.040 | 8.700 | 7.400 | 8.250 | 8.250 | 29,501,587 |
| 2026-05-07 | 7.310 | 8.040 | 7.310 | 8.040 | 8.040 | 43,227,160 |
| 2026-05-06 | 6.650 | 7.310 | 6.650 | 7.310 | 7.310 | 16,967,374 |
| 2026-05-05 | 6.050 | 6.650 | 6.050 | 6.650 | 6.650 | 3,034,778 |
| 2026-05-04 | 5.500 | 6.050 | 5.500 | 6.050 | 6.050 | 3,468,009 |
| 2026-04-30 | 5.000 | 5.500 | 5.000 | 5.500 | 5.500 | 4,160,186 |
| 2026-04-29 | 5.500 | 5.500 | 5.000 | 5.000 | 5.000 | 3,192,427 |
| 2026-04-28 | 5.000 | 5.500 | 5.000 | 5.500 | 5.500 | 1,765,631 |
| 2026-04-27 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 2,426,349 |
| 2026-04-24 | 5.000 | 5.250 | 5.000 | 5.000 | 5.000 | 4,086,897 |
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.