Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	5.323	5.421		5.380	1,739,976	-0.05(-0.91%)
Jan 28, 2022	5.446	5.483	5.262	5.430	1,998,469	+0.03(+0.61%)
Jan 27, 2022	5.430	5.556	5.331	5.397	2,213,238	+0.07(+1.23%)
Jan 26, 2022	5.462	5.511	5.290	5.331	2,597,799	-0.04(-0.76%)
Jan 25, 2022	5.167	5.405	5.102	5.372	2,385,699	+0.11(+2.02%)
Jan 24, 2022	5.077	5.282	4.995	5.266	3,208,071	-0.06(-1.08%)
Jan 21, 2022	5.470	5.495	5.307	5.323	2,972,309	-0.25(-4.55%)
Jan 20, 2022	5.757	5.800	5.552	5.577	2,265,802	-0.22(-3.81%)
Jan 19, 2022	5.929	5.929	5.790	5.798	1,306,451	-0.13(-2.21%)
Jan 18, 2022	6.003	6.052	5.905	5.929	1,769,707	-0.25(-4.11%)
Jan 14, 2022				6.183	0	-0.06(-0.92%)
Jan 13, 2022	6.289	6.318	6.208	6.240	1,554,810	-0.16(-2.56%)
Jan 12, 2022	6.404	6.453	6.330	6.404	1,646,470	+0.04(+0.64%)
Jan 11, 2022	6.158	6.412	6.134	6.363	2,007,386	+0.28(+4.58%)
Jan 10, 2022	5.986	6.109	5.909	6.085	2,048,394	-0.04(-0.67%)
Jan 07, 2022	6.085	6.162	6.044	6.126	2,104,708	+0.11(+1.77%)
Jan 06, 2022	6.183	6.253	6.003	6.019	2,627,690	+0.07(+1.10%)
Jan 05, 2022	6.134	6.208	5.929	5.954	2,159,041	-0.15(-2.42%)
Jan 04, 2022	6.289	6.306	6.077	6.101	3,152,013	-0.10(-1.59%)
Jan 03, 2022	6.175	6.281	6.097	6.199	3,465,856	+0.41(+7.07%)
Dec 31, 2021	5.733	5.819	5.708	5.790	1,076,818	+0.02(+0.28%)
Dec 30, 2021	5.814	5.872	5.761	5.773	1,559,324	+0.06(+1.00%)
Dec 29, 2021	5.847	5.855	5.692	5.716	1,926,277	-0.16(-2.79%)
Dec 28, 2021	5.954	6.019	5.868	5.880	1,970,066	+0.10(+1.70%)
Dec 27, 2021	5.945	5.962	5.757	5.782	1,987,610	-0.02(-0.28%)
Dec 23, 2021	5.839	5.880	5.757	5.798	2,008,445	-0.02(-0.42%)
Dec 22, 2021	5.798	5.855	5.720	5.823	2,168,847	+0.23(+4.10%)
Dec 21, 2021	5.585	5.679	5.544	5.593	1,271,736	+0.01(+0.15%)
Dec 20, 2021	5.446	5.610	5.397	5.585	1,763,028	+0.11(+1.94%)
Dec 17, 2021	5.536	5.655	5.425	5.479	2,377,117	-0.02(-0.45%)
Dec 16, 2021	5.503	5.593	5.401	5.503	1,917,182	+0.08(+1.51%)
Dec 15, 2021	5.421	5.462	5.234	5.421	1,616,700	+0.01(+0.15%)
Dec 14, 2021	5.372	5.548	5.372	5.413	1,619,832	-0.20(-3.50%)
Dec 13, 2021	5.692	5.716	5.610	5.610	1,618,974	-0.22(-3.79%)
Dec 10, 2021	5.798	5.855	5.757	5.831	1,914,803	+0.02(+0.28%)
Dec 09, 2021	5.782	5.937	5.716	5.814	2,076,433	-0.25(-4.18%)
Dec 08, 2021	5.913	6.146	5.831	6.068	1,417,496	+0.12(+2.07%)
Dec 07, 2021	5.773	5.966	5.757	5.945	2,804,179	+0.30(+5.37%)
Dec 06, 2021	5.487	5.651	5.397	5.642	1,485,414	+0.23(+4.24%)
Dec 03, 2021	5.569	5.586	5.385	5.413	1,564,090	-0.19(-3.36%)
Dec 02, 2021	5.544	5.663	5.495	5.602	2,558,839	+0.35(+6.71%)
Dec 01, 2021	5.667	5.683	5.249	5.249	2,913,589	-0.36(-6.42%)
Nov 30, 2021	5.413	5.638	5.413	5.610	3,133,170	+0.18(+3.32%)
Nov 29, 2021	5.528	5.593	5.372	5.430	2,668,411	-0.14(-2.50%)
Nov 26, 2021	5.626	5.683	5.430	5.569	2,049,469	-0.34(-5.69%)
Nov 24, 2021	5.716	5.929	5.716	5.905	1,340,019	+0.15(+2.56%)
Nov 23, 2021	5.733	5.819	5.651	5.757	2,322,800	-0.07(-1.13%)
Nov 22, 2021	5.864	6.003	5.823	5.823	1,760,597	-0.11(-1.93%)
Nov 19, 2021	5.978	6.044	5.884	5.937	2,105,131	-0.16(-2.68%)
Nov 18, 2021	6.117	6.101	6.036	6.101	1,458,370	-0.12(-1.97%)
Nov 17, 2021	6.248	6.359	6.179	6.224	1,199,617	-0.10(-1.55%)
Nov 16, 2021	6.429	6.445	6.281	6.322	1,879,737	-0.22(-3.38%)
Nov 15, 2021	6.715	6.736	6.543	6.543	1,903,288	-0.34(-4.99%)
Nov 12, 2021	6.846	6.928	6.789	6.887	971,739	-0.05(-0.71%)
Nov 11, 2021	6.797	6.977	6.781	6.936	1,156,761	+0.16(+2.29%)
Nov 10, 2021	6.879			6.781	1,138,468	-0.15(-2.13%)
Nov 09, 2021	6.953	6.961	6.830	6.928	1,367,453	-0.02(-0.35%)
Nov 08, 2021	6.945	7.063	6.928	6.953	1,977,710	-0.11(-1.51%)
Nov 05, 2021	7.198	7.215	7.035	7.059	1,549,036	-0.29(-4.01%)
Nov 04, 2021	7.534	7.575	7.272	7.354	1,699,085	-0.07(-0.99%)
Nov 03, 2021	7.272	7.477	7.248	7.428	1,971,096	+0.10(+1.34%)
Nov 02, 2021	7.501	7.510	7.252	7.329	1,971,116	-0.15(-1.97%)