Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	20.96	21.53	20.77	21.05	2,643,132	-0.20(-0.92%)
Feb 28, 2024	21.06	21.40	21.05	21.25	2,140,015	+0.39(+1.88%)
Feb 27, 2024	21.05	21.13	20.80	20.86	1,767,140	-0.79(-3.67%)
Feb 26, 2024	21.45	21.71	21.35	21.65	1,546,987	+0.26(+1.22%)
Feb 23, 2024	21.40	21.50	21.07	21.39	1,868,727	-0.17(-0.78%)
Feb 22, 2024	21.51	21.57	21.12	21.56	2,305,573	+0.06(+0.26%)
Feb 21, 2024	21.86	22.16	21.38	21.50	2,048,726	-0.50(-2.25%)
Feb 20, 2024	22.52	22.71	21.95	22.00	3,042,574	-0.57(-2.53%)
Feb 16, 2024	22.75	22.92	22.54	22.56	2,657,092	+0.21(+0.96%)
Feb 15, 2024	21.72	22.39	21.64	22.35	2,855,484	+0.66(+3.06%)
Feb 14, 2024	21.84	22.12	21.46	21.69	3,433,424	+0.35(+1.66%)
Feb 13, 2024	21.64	21.73	21.16	21.33	1,999,833	-0.26(-1.21%)
Feb 12, 2024	21.46	21.75	21.34	21.59	2,475,238	+0.78(+3.77%)
Feb 09, 2024	20.73	20.92	20.51	20.81	2,088,270	+0.18(+0.86%)
Feb 08, 2024	20.82	20.93	20.49	20.63	1,587,838	-0.23(-1.12%)
Feb 07, 2024	20.19	20.99	20.04	20.86	2,999,963	+0.79(+3.96%)
Feb 06, 2024	20.40	20.60	20.00	20.07	2,115,792	-0.22(-1.10%)
Feb 05, 2024	20.32	20.45	19.95	20.29	2,350,792	+0.27(+1.35%)
Feb 02, 2024	20.43	20.51	19.92	20.02	2,502,649	-0.57(-2.77%)
Feb 01, 2024	21.54	21.73	19.86	20.59	6,826,977	-0.61(-2.86%)
Jan 31, 2024	21.39	21.44	20.96	21.20	2,248,916	-0.20(-0.92%)
Jan 30, 2024	20.95	21.40	20.95	21.40	2,748,343	+0.59(+2.83%)
Jan 29, 2024	21.16	21.23	20.62	20.81	2,140,300	-0.44(-2.07%)
Jan 26, 2024	20.32	21.28	20.26	21.25	2,734,778	+0.91(+4.46%)
Jan 25, 2024	20.45	20.50	20.02	20.34	2,707,080	-0.06(-0.28%)
Jan 24, 2024	20.38	20.60	20.21	20.40	2,345,525	+0.63(+3.17%)
Jan 23, 2024	19.56	19.89	19.45	19.77	2,542,832	-0.37(-1.86%)
Jan 22, 2024	20.56	20.61	20.07	20.14	2,235,768	-0.64(-3.06%)
Jan 19, 2024	20.72	21.02	20.46	20.78	2,289,958	+0.13(+0.63%)
Jan 18, 2024	20.94	21.01	20.37	20.65	2,286,727	-0.36(-1.73%)
Jan 17, 2024	20.72	21.18	20.64	21.01	1,962,611	+0.21(+0.99%)
Jan 16, 2024	21.46	21.62	20.66	20.81	3,476,267	+0.12(+0.59%)
Jan 12, 2024	20.85	21.49	20.60	20.69	4,456,588	+0.68(+3.41%)
Jan 11, 2024	19.84	20.13	19.56	20.00	2,940,023	-0.37(-1.83%)
Jan 10, 2024	20.76	20.76	20.20	20.38	2,045,388	-0.09(-0.46%)
Jan 09, 2024	20.77	20.77	20.14	20.47	2,797,914	+0.12(+0.60%)
Jan 08, 2024	20.32	20.43	20.06	20.35	2,980,269	-0.43(-2.07%)
Jan 05, 2024	19.88	21.00	19.75	20.78	4,909,843	+1.22(+6.26%)
Jan 04, 2024	20.01	20.40	19.55	19.56	3,735,288	-0.18(-0.90%)
Jan 03, 2024	19.11	19.78	19.04	19.73	3,070,889	+0.90(+4.76%)
Jan 02, 2024	19.06	19.17	18.76	18.84	2,446,562	+0.10(+0.55%)
Dec 29, 2023	18.85	18.85	18.49	18.73	2,053,557	+0.07(+0.40%)
Dec 28, 2023	18.84	18.89	18.60	18.66	1,937,345	-0.17(-0.89%)
Dec 27, 2023	19.04	19.16	18.81	18.83	2,368,176	-0.49(-2.52%)
Dec 26, 2023	19.78	19.86	19.07	19.31	2,833,627	-0.75(-3.73%)
Dec 22, 2023	19.88	20.12	19.79	20.06	2,403,740	+0.57(+2.92%)
Dec 21, 2023	19.20	19.54	19.15	19.49	2,389,116	+0.53(+2.81%)
Dec 20, 2023	19.53	19.57	18.90	18.96	2,825,910	-0.35(-1.79%)
Dec 19, 2023	19.15	19.45	19.00	19.30	2,569,377	+0.07(+0.34%)
Dec 18, 2023	20.09	20.10	19.05	19.24	5,713,392	+0.47(+2.49%)
Dec 15, 2023	18.37	19.12	17.93	18.77	8,396,694	+1.15(+6.52%)
Dec 14, 2023	17.92	18.01	17.48	17.62	5,229,452	+0.24(+1.40%)
Dec 13, 2023	17.07	17.41	16.86	17.38	2,928,911	+0.31(+1.83%)
Dec 12, 2023	17.11	17.31	16.96	17.07	2,621,461	-0.38(-2.16%)
Dec 11, 2023	17.48	17.48	17.20	17.44	2,537,734	-0.34(-1.91%)
Dec 08, 2023	17.79	17.87	17.60	17.78	1,500,503	+0.06(+0.31%)
Dec 07, 2023	17.89	17.93	17.45	17.73	3,317,772	+0.08(+0.47%)
Dec 06, 2023	17.82	18.13	17.46	17.65	3,502,541	-0.06(-0.31%)
Dec 05, 2023	18.06	18.06	17.63	17.70	3,365,356	-0.40(-2.18%)
Dec 04, 2023	18.48	18.58	18.01	18.10	3,075,944	-0.40(-2.14%)