FTN COCOA PROCESSORS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1.800 | 1.880 | 1.770 | 1.770 | 1.770 | 5,636,600 |
| 2024-11-05 | 1.730 | 1.890 | 1.730 | 1.800 | 1.800 | 5,108,044 |
| 2024-11-04 | 1.920 | 1.920 | 1.730 | 1.730 | 1.730 | 2,077,002 |
| 2024-11-01 | 1.880 | 2.020 | 1.800 | 1.920 | 1.920 | 4,294,530 |
| 2024-10-31 | 1.820 | 1.880 | 1.820 | 1.880 | 1.880 | 1,367,992 |
| 2024-10-30 | 1.800 | 1.820 | 1.800 | 1.820 | 1.820 | 2,367,684 |
| 2024-10-29 | 1.900 | 1.900 | 1.730 | 1.800 | 1.800 | 4,746,654 |
| 2024-10-28 | 1.800 | 1.980 | 1.720 | 1.900 | 1.900 | 9,653,983 |
| 2024-10-25 | 1.890 | 1.890 | 1.760 | 1.800 | 1.800 | 3,506,907 |
| 2024-10-24 | 1.900 | 1.900 | 1.710 | 1.890 | 1.890 | 9,437,611 |
| 2024-10-23 | 1.850 | 1.900 | 1.760 | 1.900 | 1.900 | 1,511,376 |
| 2024-10-22 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 256,960 |
| 2024-10-21 | 1.870 | 1.870 | 1.820 | 1.850 | 1.850 | 1,657,259 |
| 2024-10-18 | 1.900 | 1.900 | 1.870 | 1.870 | 1.870 | 442,078 |
| 2024-10-17 | 1.850 | 2.030 | 1.820 | 1.900 | 1.900 | 2,418,562 |
| 2024-10-16 | 1.900 | 1.900 | 1.830 | 1.850 | 1.850 | 1,837,900 |
| 2024-10-15 | 1.900 | 1.900 | 1.850 | 1.900 | 1.900 | 976,297 |
| 2024-10-14 | 1.890 | 1.900 | 1.850 | 1.900 | 1.900 | 1,813,810 |
| 2024-10-11 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 355,798 |
| 2024-10-10 | 1.850 | 2.000 | 1.850 | 1.890 | 1.890 | 2,292,438 |
| 2024-10-09 | 1.980 | 2.170 | 1.850 | 1.850 | 1.850 | 5,739,948 |
| 2024-10-08 | 1.980 | 2.000 | 1.980 | 1.980 | 1.980 | 4,988,711 |
| 2024-10-07 | 2.000 | 2.100 | 1.920 | 1.980 | 1.980 | 7,377,863 |
| 2024-10-04 | 1.830 | 2.010 | 1.830 | 2.000 | 2.000 | 8,318,458 |
| 2024-10-03 | 1.830 | 1.870 | 1.820 | 1.830 | 1.830 | 4,773,477 |
| 2024-10-02 | 1.820 | 2.000 | 1.820 | 1.830 | 1.830 | 5,284,150 |
| 2024-09-30 | 1.810 | 1.990 | 1.810 | 1.820 | 1.820 | 8,501,135 |
| 2024-09-27 | 1.790 | 1.960 | 1.790 | 1.810 | 1.810 | 6,034,319 |
| 2024-09-26 | 1.630 | 1.790 | 1.630 | 1.790 | 1.790 | 10,415,012 |
| 2024-09-25 | 1.490 | 1.630 | 1.490 | 1.630 | 1.630 | 1,623,266 |
| 2024-09-24 | 1.650 | 1.690 | 1.490 | 1.490 | 1.490 | 10,660,782 |
| 2024-09-23 | 1.690 | 1.690 | 1.650 | 1.650 | 1.650 | 458,467 |
| 2024-09-20 | 1.630 | 1.690 | 1.630 | 1.690 | 1.690 | 362,160 |
| 2024-09-19 | 1.730 | 1.730 | 1.560 | 1.630 | 1.630 | 5,962,653 |
| 2024-09-18 | 1.750 | 1.800 | 1.600 | 1.730 | 1.730 | 3,887,377 |
| 2024-09-17 | 1.740 | 1.780 | 1.740 | 1.750 | 1.750 | 3,050,040 |
| 2024-09-13 | 1.690 | 1.820 | 1.610 | 1.740 | 1.740 | 9,685,604 |
| 2024-09-12 | 1.700 | 1.710 | 1.690 | 1.690 | 1.690 | 5,283,957 |
| 2024-09-11 | 1.660 | 1.780 | 1.650 | 1.700 | 1.700 | 3,148,564 |
| 2024-09-10 | 1.660 | 1.800 | 1.660 | 1.660 | 1.660 | 8,023,386 |
| 2024-09-09 | 1.510 | 1.660 | 1.510 | 1.660 | 1.660 | 4,825,479 |
| 2024-09-06 | 1.380 | 1.510 | 1.380 | 1.510 | 1.510 | 5,273,436 |
| 2024-09-05 | 1.530 | 1.550 | 1.380 | 1.380 | 1.380 | 25,421,453 |
| 2024-09-04 | 1.680 | 1.700 | 1.520 | 1.530 | 1.530 | 22,743,961 |
| 2024-09-03 | 1.700 | 1.710 | 1.680 | 1.680 | 1.680 | 6,094,125 |
| 2024-09-02 | 1.850 | 1.930 | 1.670 | 1.700 | 1.700 | 16,971,805 |
| 2024-08-30 | 1.900 | 1.900 | 1.850 | 1.850 | 1.850 | 8,187,130 |
| 2024-08-29 | 1.950 | 1.950 | 1.850 | 1.900 | 1.900 | 1,938,753 |
| 2024-08-28 | 1.930 | 1.950 | 1.930 | 1.950 | 1.950 | 893,643 |
| 2024-08-27 | 1.850 | 1.930 | 1.850 | 1.930 | 1.930 | 1,392,028 |
| 2024-08-26 | 1.900 | 1.900 | 1.810 | 1.850 | 1.850 | 10,520,973 |
| 2024-08-23 | 2.000 | 2.000 | 1.800 | 1.900 | 1.900 | 2,207,996 |
| 2024-08-22 | 1.920 | 2.000 | 1.920 | 2.000 | 2.000 | 4,515,594 |
| 2024-08-21 | 1.920 | 2.000 | 1.920 | 1.920 | 1.920 | 2,978,449 |
| 2024-08-20 | 2.060 | 2.060 | 1.920 | 1.920 | 1.920 | 2,450,993 |
| 2024-08-19 | 1.880 | 2.060 | 1.880 | 2.060 | 2.060 | 1,519,858 |
| 2024-08-16 | 1.850 | 1.880 | 1.850 | 1.880 | 1.880 | 680,695 |
| 2024-08-15 | 1.900 | 1.900 | 1.850 | 1.850 | 1.850 | 586,131 |
| 2024-08-14 | 1.850 | 1.900 | 1.850 | 1.900 | 1.900 | 1,154,407 |
| 2024-08-13 | 1.890 | 1.890 | 1.850 | 1.850 | 1.850 | 1,437,351 |
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.