FTN COCOA PROCESSORS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	0.390	0.390	0.390	0.390	0.390	3,853,537
2022-03-04	0.360	0.360	0.360	0.360	0.360	1,186,064
2022-03-03	0.360	0.360	0.360	0.360	0.360	58,000
2022-03-02	0.360	0.360	0.360	0.360	0.360	629,688
2022-03-01	0.370	0.370	0.370	0.370	0.370	2,647,819
2022-02-28	0.360	0.360	0.360	0.360	0.360	1,949,821
2022-02-25	0.360	0.360	0.360	0.360	0.360	832,169
2022-02-24	0.370	0.370	0.370	0.370	0.370	567,700
2022-02-23	0.360	0.360	0.360	0.360	0.360	503,000
2022-02-22	0.360	0.360	0.360	0.360	0.360	1,147,191
2022-02-21	0.350	0.350	0.350	0.350	0.350	949,958
2022-02-18	0.350	0.350	0.350	0.350	0.350	1,044,293
2022-02-17	0.370	0.370	0.370	0.370	0.370	2,186,901
2022-02-16	0.350	0.350	0.350	0.350	0.350	510,050
2022-02-15	0.360	0.360	0.360	0.360	0.360	1,247,000
2022-02-14	0.360	0.360	0.360	0.360	0.360	1,534,416
2022-02-11	0.360	0.360	0.360	0.360	0.360	1,458,441
2022-02-10	0.360	0.360	0.360	0.360	0.360	2,607,470
2022-02-09	0.360	0.360	0.360	0.360	0.360	595,457
2022-02-08	0.360	0.360	0.360	0.360	0.360	138,252
2022-02-07	0.360	0.360	0.360	0.360	0.360	1,721,527
2022-02-04	0.380	0.380	0.380	0.380	0.380	281,284
2022-02-03	0.370	0.370	0.370	0.370	0.370	547,350
2022-02-02	0.360	0.360	0.360	0.360	0.360	388,180
2022-02-01	0.380	0.380	0.380	0.380	0.380	2,384,352
2022-01-31	0.350	0.350	0.350	0.350	0.350	5,165,000
2022-01-28	0.370	0.370	0.370	0.370	0.370	636,773
2022-01-27	0.370	0.370	0.370	0.370	0.370	1,183,350
2022-01-26	0.370	0.370	0.370	0.370	0.370	459,872
2022-01-25	0.370	0.370	0.370	0.370	0.370	361,018
2022-01-24	0.360	0.360	0.360	0.360	0.360	1,428,883
2022-01-21	0.390	0.390	0.390	0.390	0.390	326,951
2022-01-20	0.370	0.370	0.370	0.370	0.370	388,411
2022-01-19	0.360	0.360	0.360	0.360	0.360	1,023,815
2022-01-18	0.390	0.390	0.390	0.390	0.390	1,421,182
2022-01-17	0.360	0.360	0.360	0.360	0.360	668,284
2022-01-14	0.370	0.370	0.370	0.370	0.370	301,631
2022-01-13	0.370	0.370	0.370	0.370	0.370	809,771
2022-01-12	0.390	0.390	0.390	0.390	0.390	15,730
2022-01-11	0.390	0.390	0.390	0.390	0.390	179,910
2022-01-10	0.390	0.390	0.390	0.390	0.390	144,190
2022-01-07	0.390	0.390	0.390	0.390	0.390	496,205
2022-01-06	0.360	0.360	0.360	0.360	0.360	6,451,721
2022-01-05	0.390	0.390	0.390	0.390	0.390	87,631
2022-01-04	0.390	0.390	0.390	0.390	0.390	403,869
2021-12-31	0.390	0.390	0.390	0.390	0.390	224,238
2021-12-30	0.370	0.370	0.370	0.370	0.370	1,325,000
2021-12-29	0.400	0.400	0.400	0.400	0.400	117,869
2021-12-24	0.400	0.400	0.400	0.400	0.400	456,600
2021-12-23	0.400	0.400	0.400	0.400	0.400	84,590
2021-12-22	0.400	0.400	0.400	0.400	0.400	172,767
2021-12-21	0.400	0.400	0.400	0.400	0.400	953,792
2021-12-20	0.420	0.420	0.420	0.420	0.420	46,330
2021-12-17	0.420	0.420	0.420	0.420	0.420	327,500
2021-12-16	0.410	0.410	0.410	0.410	0.410	120,424
2021-12-15	0.410	0.410	0.410	0.410	0.410	273,000
2021-12-14	0.400	0.400	0.400	0.400	0.400	33,155
2021-12-13	0.400	0.400	0.400	0.400	0.400	1,300,163
2021-12-10	0.370	0.370	0.370	0.370	0.370	604,700
2021-12-09	0.370	0.370	0.370	0.370	0.370	51,690

← NewerPage 20 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.