FTN COCOA PROCESSORS PLC historical data

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

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

← NewerPage 7 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.