FTN COCOA PROCESSORS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-08	0.370	0.370	0.370	0.370	0.370	744,023
2021-12-07	0.370	0.370	0.370	0.370	0.370	428,556
2021-12-06	0.350	0.350	0.350	0.350	0.350	470,800
2021-12-03	0.350	0.350	0.350	0.350	0.350	992,454
2021-12-02	0.380	0.380	0.380	0.380	0.380	6,742,292
2021-12-01	0.400	0.400	0.400	0.400	0.400	597,666
2021-11-30	0.390	0.390	0.390	0.390	0.390	2,130,746
2021-11-29	0.400	0.400	0.400	0.400	0.400	32,184
2021-11-26	0.400	0.400	0.400	0.400	0.400	1,846,229
2021-11-25	0.420	0.420	0.420	0.420	0.420	2,271,651
2021-11-24	0.410	0.410	0.410	0.410	0.410	1,422,039
2021-11-23	0.420	0.420	0.420	0.420	0.420	1,601,167
2021-11-22	0.400	0.400	0.400	0.400	0.400	3,039,821
2021-11-19	0.440	0.440	0.440	0.440	0.440	514,770
2021-11-18	0.420	0.420	0.420	0.420	0.420	469,805
2021-11-17	0.400	0.400	0.400	0.400	0.400	260,460
2021-11-16	0.410	0.410	0.410	0.410	0.410	379,859
2021-11-15	0.410	0.410	0.410	0.410	0.410	3,907,384
2021-11-12	0.440	0.440	0.440	0.440	0.440	1,507,712
2021-11-11	0.420	0.420	0.420	0.420	0.420	667,678
2021-11-10	0.400	0.400	0.400	0.400	0.400	705,691
2021-11-09	0.440	0.440	0.440	0.440	0.440	533,264
2021-11-08	0.400	0.400	0.400	0.400	0.400	112,424
2021-11-05	0.400	0.400	0.400	0.400	0.400	312,034
2021-11-04	0.400	0.400	0.400	0.400	0.400	1,323,060
2021-11-03	0.400	0.400	0.400	0.400	0.400	2,265,333
2021-11-02	0.420	0.420	0.420	0.420	0.420	1,388,970
2021-11-01	0.460	0.460	0.460	0.460	0.460	833,762
2021-10-29	0.440	0.440	0.440	0.440	0.440	299,154
2021-10-28	0.440	0.440	0.440	0.440	0.440	160,500
2021-10-27	0.440	0.440	0.440	0.440	0.440	1,316,566
2021-10-26	0.450	0.450	0.450	0.450	0.450	1,834,786
2021-10-25	0.480	0.480	0.480	0.480	0.480	415,183
2021-10-22	0.490	0.490	0.490	0.490	0.490	485,215
2021-10-21	0.480	0.480	0.480	0.480	0.480	601,848
2021-10-20	0.460	0.460	0.460	0.460	0.460	484,888

← NewerPage 21 of 21 · 1,236 trading days

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.