FTN COCOA PROCESSORS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	5.670	5.850	5.600	5.770	5.770	4,255,484
2025-07-31	6.300	6.300	5.670	5.670	5.670	13,851,040
2025-07-30	7.000	7.000	6.300	6.300	6.300	13,965,573
2025-07-29	7.000	7.100	7.000	7.000	7.000	3,670,721
2025-07-28	7.240	7.250	6.960	7.000	7.000	4,759,316
2025-07-25	6.600	7.260	6.600	7.240	7.240	11,737,735
2025-07-24	6.000	6.600	6.000	6.600	6.600	13,411,367
2025-07-23	6.090	6.440	5.500	6.000	6.000	15,493,930
2025-07-22	6.760	6.760	6.090	6.090	6.090	12,213,121
2025-07-21	6.950	7.640	6.760	6.760	6.760	15,490,646
2025-07-18	6.320	6.950	5.710	6.950	6.950	25,213,540
2025-07-17	7.020	7.020	6.320	6.320	6.320	18,113,128
2025-07-16	7.800	7.900	7.020	7.020	7.020	28,291,175
2025-07-14	7.500	8.250	7.400	7.800	7.800	42,549,448
2025-07-11	6.820	7.500	6.820	7.500	7.500	9,972,158
2025-07-10	6.200	6.820	6.200	6.820	6.820	12,056,987
2025-07-09	5.640	6.200	5.640	6.200	6.200	26,357,394
2025-07-08	5.130	5.640	5.130	5.640	5.640	8,726,824
2025-07-07	4.670	5.130	4.590	5.130	5.130	12,107,271
2025-07-04	4.860	5.200	4.390	4.670	4.670	33,384,348
2025-07-03	4.420	4.860	4.420	4.860	4.860	34,814,892
2025-07-02	4.020	4.420	4.020	4.420	4.420	9,387,011
2025-07-01	3.660	4.020	3.660	4.020	4.020	15,968,021
2025-06-30	3.330	3.660	3.330	3.660	3.660	16,877,857
2025-06-27	3.690	3.690	3.330	3.330	3.330	10,481,583
2025-06-26	3.710	4.080	3.350	3.690	3.690	40,851,638
2025-06-25	3.380	3.710	3.380	3.710	3.710	13,852,581
2025-06-24	3.080	3.380	3.080	3.380	3.380	24,170,325
2025-06-23	2.800	3.080	2.800	3.080	3.080	37,975,746
2025-06-20	2.650	2.800	2.650	2.800	2.800	8,216,586
2025-06-19	2.630	2.750	2.630	2.650	2.650	2,980,243
2025-06-18	2.800	2.800	2.630	2.630	2.630	6,593,079
2025-06-17	2.900	3.000	2.800	2.800	2.800	3,821,629
2025-06-16	2.800	3.080	2.520	2.900	2.900	11,246,704
2025-06-13	2.550	2.800	2.550	2.800	2.800	6,918,194
2025-06-11	2.560	2.600	2.450	2.550	2.550	2,264,554
2025-06-10	2.400	2.560	2.400	2.560	2.560	2,026,925
2025-06-05	2.500	2.500	2.400	2.400	2.400	1,724,964
2025-06-04	2.530	2.570	2.500	2.500	2.500	1,794,882
2025-06-03	2.530	2.570	2.520	2.530	2.530	2,910,061
2025-06-02	2.570	2.570	2.430	2.530	2.530	3,450,071
2025-05-30	2.640	2.640	2.440	2.570	2.570	5,762,324
2025-05-29	2.410	2.640	2.410	2.640	2.640	8,390,328
2025-05-28	2.270	2.450	2.270	2.410	2.410	5,517,008
2025-05-27	2.360	2.440	2.270	2.270	2.270	5,908,811
2025-05-26	2.280	2.380	2.280	2.360	2.360	6,225,577
2025-05-23	2.150	2.280	2.150	2.280	2.280	1,553,883
2025-05-22	2.200	2.200	2.060	2.150	2.150	4,930,708
2025-05-21	2.250	2.250	2.200	2.200	2.200	1,951,302
2025-05-20	2.340	2.370	2.110	2.250	2.250	10,639,675
2025-05-19	2.590	2.590	2.340	2.340	2.340	13,668,911
2025-05-16	2.480	2.600	2.400	2.590	2.590	8,768,737
2025-05-15	2.500	2.750	2.250	2.480	2.480	26,355,571
2025-05-14	2.280	2.500	2.280	2.500	2.500	12,941,026
2025-05-13	2.080	2.280	2.080	2.280	2.280	15,704,274
2025-05-12	1.900	2.090	1.900	2.080	2.080	5,378,202
2025-05-09	1.940	1.940	1.900	1.900	1.900	3,053,904
2025-05-08	1.900	1.940	1.900	1.940	1.940	3,921,432
2025-05-07	1.900	2.020	1.900	1.900	1.900	2,533,632
2025-05-06	1.860	1.970	1.860	1.900	1.900	3,330,608

← NewerPage 6 of 21 · 1,238 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.