FTN COCOA PROCESSORS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 536,244 |
| 2025-01-31 | 1.900 | 1.900 | 1.790 | 1.810 | 1.810 | 4,072,050 |
| 2025-01-30 | 1.890 | 1.970 | 1.850 | 1.900 | 1.900 | 4,201,051 |
| 2025-01-29 | 1.870 | 1.900 | 1.870 | 1.890 | 1.890 | 1,367,076 |
| 2025-01-28 | 1.860 | 1.880 | 1.860 | 1.870 | 1.870 | 1,262,443 |
| 2025-01-27 | 1.950 | 1.950 | 1.860 | 1.860 | 1.860 | 2,230,488 |
| 2025-01-24 | 1.950 | 1.980 | 1.950 | 1.950 | 1.950 | 464,996 |
| 2025-01-23 | 1.950 | 1.980 | 1.950 | 1.950 | 1.950 | 2,369,955 |
| 2025-01-22 | 1.850 | 1.960 | 1.850 | 1.950 | 1.950 | 1,490,555 |
| 2025-01-21 | 1.900 | 1.900 | 1.850 | 1.850 | 1.850 | 1,002,934 |
| 2025-01-20 | 1.950 | 1.950 | 1.900 | 1.900 | 1.900 | 1,801,502 |
| 2025-01-17 | 1.960 | 1.960 | 1.820 | 1.950 | 1.950 | 2,640,639 |
| 2025-01-16 | 1.950 | 1.960 | 1.820 | 1.960 | 1.960 | 2,414,178 |
| 2025-01-15 | 1.970 | 1.970 | 1.950 | 1.950 | 1.950 | 1,058,052 |
| 2025-01-14 | 2.020 | 2.020 | 1.970 | 1.970 | 1.970 | 3,310,158 |
| 2025-01-13 | 1.970 | 2.020 | 1.970 | 2.020 | 2.020 | 4,349,782 |
| 2025-01-10 | 1.900 | 1.990 | 1.860 | 1.970 | 1.970 | 2,829,911 |
| 2025-01-09 | 1.850 | 1.970 | 1.850 | 1.900 | 1.900 | 4,417,726 |
| 2025-01-08 | 1.800 | 1.970 | 1.800 | 1.850 | 1.850 | 13,363,573 |
| 2025-01-07 | 2.000 | 2.050 | 1.800 | 1.800 | 1.800 | 14,528,516 |
| 2025-01-06 | 2.030 | 2.150 | 2.000 | 2.000 | 2.000 | 11,061,369 |
| 2025-01-03 | 1.880 | 2.060 | 1.880 | 2.030 | 2.030 | 16,475,928 |
| 2025-01-02 | 1.820 | 1.880 | 1.800 | 1.880 | 1.880 | 3,387,660 |
| 2024-12-31 | 1.800 | 1.860 | 1.800 | 1.820 | 1.820 | 3,245,653 |
| 2024-12-30 | 1.800 | 1.850 | 1.800 | 1.800 | 1.800 | 1,627,044 |
| 2024-12-27 | 1.820 | 1.820 | 1.800 | 1.800 | 1.800 | 1,134,398 |
| 2024-12-24 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 615,571 |
| 2024-12-23 | 1.850 | 1.850 | 1.820 | 1.820 | 1.820 | 3,092,327 |
| 2024-12-20 | 1.820 | 1.850 | 1.800 | 1.850 | 1.850 | 1,206,837 |
| 2024-12-19 | 1.760 | 1.820 | 1.760 | 1.820 | 1.820 | 1,672,781 |
| 2024-12-18 | 1.760 | 1.780 | 1.760 | 1.760 | 1.760 | 847,892 |
| 2024-12-17 | 1.870 | 1.870 | 1.760 | 1.760 | 1.760 | 727,867 |
| 2024-12-16 | 1.730 | 1.870 | 1.730 | 1.870 | 1.870 | 767,616 |
| 2024-12-13 | 1.770 | 1.780 | 1.730 | 1.730 | 1.730 | 4,253,604 |
| 2024-12-12 | 1.780 | 1.800 | 1.770 | 1.770 | 1.770 | 959,658 |
| 2024-12-11 | 1.850 | 1.850 | 1.780 | 1.780 | 1.780 | 3,219,518 |
| 2024-12-10 | 1.870 | 1.870 | 1.850 | 1.850 | 1.850 | 1,897,291 |
| 2024-12-09 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 4,938,611 |
| 2024-12-06 | 1.850 | 1.920 | 1.850 | 1.870 | 1.870 | 924,201 |
| 2024-12-05 | 1.960 | 2.150 | 1.770 | 1.850 | 1.850 | 8,564,486 |
| 2024-12-04 | 1.790 | 1.960 | 1.790 | 1.960 | 1.960 | 5,541,640 |
| 2024-12-03 | 1.770 | 1.820 | 1.770 | 1.790 | 1.790 | 1,916,591 |
| 2024-12-02 | 1.930 | 1.930 | 1.770 | 1.770 | 1.770 | 536,478 |
| 2024-11-29 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 645,484 |
| 2024-11-28 | 1.790 | 1.930 | 1.790 | 1.930 | 1.930 | 819,092 |
| 2024-11-27 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 551,033 |
| 2024-11-26 | 1.800 | 1.920 | 1.790 | 1.790 | 1.790 | 2,573,136 |
| 2024-11-25 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 1,698,514 |
| 2024-11-22 | 1.870 | 1.900 | 1.760 | 1.780 | 1.780 | 1,617,342 |
| 2024-11-21 | 1.890 | 1.900 | 1.870 | 1.870 | 1.870 | 2,172,344 |
| 2024-11-20 | 1.900 | 1.910 | 1.880 | 1.890 | 1.890 | 1,668,712 |
| 2024-11-19 | 1.900 | 2.050 | 1.900 | 1.900 | 1.900 | 3,331,955 |
| 2024-11-18 | 1.850 | 1.910 | 1.850 | 1.900 | 1.900 | 1,327,695 |
| 2024-11-15 | 1.900 | 1.900 | 1.810 | 1.850 | 1.850 | 314,981 |
| 2024-11-14 | 1.890 | 1.900 | 1.800 | 1.900 | 1.900 | 3,180,461 |
| 2024-11-13 | 1.900 | 1.900 | 1.800 | 1.890 | 1.890 | 2,375,871 |
| 2024-11-12 | 1.900 | 1.900 | 1.740 | 1.900 | 1.900 | 9,205,830 |
| 2024-11-11 | 1.890 | 1.900 | 1.770 | 1.900 | 1.900 | 3,911,817 |
| 2024-11-08 | 1.750 | 1.890 | 1.750 | 1.890 | 1.890 | 463,218 |
| 2024-11-07 | 1.770 | 1.900 | 1.750 | 1.750 | 1.750 | 4,338,277 |
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.