FTN COCOA PROCESSORS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 1.870 | 1.970 | 1.860 | 1.860 | 1.860 | 5,370,965 |
| 2025-05-02 | 1.820 | 1.960 | 1.820 | 1.870 | 1.870 | 2,758,461 |
| 2025-04-30 | 1.810 | 1.970 | 1.810 | 1.820 | 1.820 | 739,913 |
| 2025-04-29 | 1.910 | 1.920 | 1.810 | 1.810 | 1.810 | 1,572,960 |
| 2025-04-28 | 1.910 | 1.910 | 1.840 | 1.910 | 1.910 | 2,740,438 |
| 2025-04-25 | 1.930 | 1.940 | 1.910 | 1.910 | 1.910 | 2,148,138 |
| 2025-04-24 | 1.850 | 2.030 | 1.850 | 1.930 | 1.930 | 5,435,916 |
| 2025-04-23 | 1.750 | 1.850 | 1.750 | 1.850 | 1.850 | 349,765 |
| 2025-04-22 | 1.890 | 1.890 | 1.750 | 1.750 | 1.750 | 1,140,491 |
| 2025-04-17 | 1.800 | 1.890 | 1.800 | 1.890 | 1.890 | 1,259,192 |
| 2025-04-16 | 1.800 | 1.810 | 1.750 | 1.800 | 1.800 | 2,728,635 |
| 2025-04-15 | 1.800 | 1.900 | 1.800 | 1.800 | 1.800 | 2,166,167 |
| 2025-04-14 | 1.900 | 1.960 | 1.800 | 1.800 | 1.800 | 1,135,905 |
| 2025-04-11 | 1.730 | 1.900 | 1.600 | 1.900 | 1.900 | 4,862,023 |
| 2025-04-10 | 1.590 | 1.730 | 1.590 | 1.730 | 1.730 | 2,514,470 |
| 2025-04-09 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 325,244 |
| 2025-04-08 | 1.700 | 1.700 | 1.590 | 1.590 | 1.590 | 1,131,309 |
| 2025-04-07 | 1.600 | 1.700 | 1.600 | 1.700 | 1.700 | 1,740,250 |
| 2025-04-04 | 1.710 | 1.750 | 1.600 | 1.600 | 1.600 | 1,615,005 |
| 2025-04-03 | 1.680 | 1.710 | 1.680 | 1.710 | 1.710 | 1,746,584 |
| 2025-04-02 | 1.680 | 1.680 | 1.600 | 1.680 | 1.680 | 2,034,228 |
| 2025-03-28 | 1.620 | 1.700 | 1.620 | 1.680 | 1.680 | 1,389,193 |
| 2025-03-27 | 1.710 | 1.710 | 1.620 | 1.620 | 1.620 | 2,488,940 |
| 2025-03-26 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 765,173 |
| 2025-03-25 | 1.700 | 1.720 | 1.700 | 1.710 | 1.710 | 2,121,850 |
| 2025-03-24 | 1.760 | 1.760 | 1.630 | 1.700 | 1.700 | 1,203,300 |
| 2025-03-21 | 1.720 | 1.760 | 1.710 | 1.760 | 1.760 | 1,273,206 |
| 2025-03-20 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 379,123 |
| 2025-03-19 | 1.800 | 1.800 | 1.720 | 1.720 | 1.720 | 572,845 |
| 2025-03-18 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 607,936 |
| 2025-03-17 | 1.850 | 1.850 | 1.720 | 1.780 | 1.780 | 1,357,730 |
| 2025-03-14 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 909,447 |
| 2025-03-13 | 1.800 | 1.850 | 1.800 | 1.850 | 1.850 | 1,063,026 |
| 2025-03-12 | 1.690 | 1.850 | 1.690 | 1.800 | 1.800 | 2,747,662 |
| 2025-03-11 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 719,448 |
| 2025-03-10 | 1.620 | 1.690 | 1.620 | 1.690 | 1.690 | 1,279,437 |
| 2025-03-07 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 379,033 |
| 2025-03-06 | 1.520 | 1.620 | 1.520 | 1.620 | 1.620 | 719,193 |
| 2025-03-05 | 1.680 | 1.680 | 1.520 | 1.520 | 1.520 | 5,389,919 |
| 2025-03-04 | 1.760 | 1.760 | 1.680 | 1.680 | 1.680 | 1,481,387 |
| 2025-03-03 | 1.770 | 1.770 | 1.650 | 1.760 | 1.760 | 976,875 |
| 2025-02-28 | 1.780 | 1.790 | 1.690 | 1.770 | 1.770 | 2,132,983 |
| 2025-02-27 | 1.690 | 1.780 | 1.690 | 1.780 | 1.780 | 3,218,084 |
| 2025-02-26 | 1.720 | 1.720 | 1.690 | 1.690 | 1.690 | 519,956 |
| 2025-02-25 | 1.710 | 1.720 | 1.710 | 1.720 | 1.720 | 900,107 |
| 2025-02-24 | 1.740 | 1.740 | 1.710 | 1.710 | 1.710 | 2,076,775 |
| 2025-02-21 | 1.690 | 1.740 | 1.690 | 1.740 | 1.740 | 1,104,722 |
| 2025-02-20 | 1.690 | 1.740 | 1.690 | 1.690 | 1.690 | 1,995,474 |
| 2025-02-19 | 1.700 | 1.700 | 1.530 | 1.690 | 1.690 | 4,887,543 |
| 2025-02-18 | 1.700 | 1.730 | 1.690 | 1.700 | 1.700 | 3,816,824 |
| 2025-02-17 | 1.730 | 1.730 | 1.700 | 1.700 | 1.700 | 3,709,780 |
| 2025-02-14 | 1.760 | 1.770 | 1.730 | 1.730 | 1.730 | 4,528,026 |
| 2025-02-13 | 1.800 | 1.820 | 1.730 | 1.760 | 1.760 | 5,731,685 |
| 2025-02-12 | 1.890 | 1.890 | 1.710 | 1.800 | 1.800 | 6,420,436 |
| 2025-02-11 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 2,328,610 |
| 2025-02-10 | 1.870 | 1.890 | 1.870 | 1.890 | 1.890 | 758,684 |
| 2025-02-07 | 1.880 | 1.880 | 1.700 | 1.870 | 1.870 | 3,934,008 |
| 2025-02-06 | 1.880 | 1.890 | 1.880 | 1.880 | 1.880 | 933,836 |
| 2025-02-05 | 1.800 | 1.890 | 1.800 | 1.880 | 1.880 | 3,618,168 |
| 2025-02-04 | 1.810 | 1.890 | 1.800 | 1.800 | 1.800 | 1,436,435 |
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.