Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	15.50	15.70	15.04	15.64	6,676,284	+0.27(+1.78%)
Feb 27, 2023	15.13	15.60	15.04	15.36	5,194,361	+0.42(+2.83%)
Feb 24, 2023	14.67	15.16	14.64	14.94	3,471,439	+0.07(+0.50%)
Feb 23, 2023	14.44	14.98	14.39	14.87	3,733,625	+0.77(+5.46%)
Feb 22, 2023	14.24	14.26	13.95	14.10	3,185,655	-0.13(-0.93%)
Feb 21, 2023	14.44	14.88	14.11	14.23	4,064,352	+0.01(+0.06%)
Feb 17, 2023	14.41	14.46	14.09	14.22	2,517,444	-0.16(-1.09%)
Feb 16, 2023	14.50	14.64	14.03	14.38	3,196,423	-0.11(-0.74%)
Feb 15, 2023	14.06	14.62	13.89	14.49	3,192,278	+0.12(+0.86%)
Feb 14, 2023	13.87	14.62	13.82	14.36	3,990,851	+0.22(+1.52%)
Feb 13, 2023	13.62	14.28	13.55	14.15	3,913,215	+0.73(+5.43%)
Feb 10, 2023	13.71	13.71	13.06	13.42	3,436,649	-0.23(-1.70%)
Feb 09, 2023	13.10	13.84	13.09	13.65	6,586,985	+0.89(+7.01%)
Feb 08, 2023	12.79	12.94	12.65	12.76	2,617,192	-0.04(-0.32%)
Feb 07, 2023	12.73	13.02	12.38	12.80	4,902,870	+0.14(+1.11%)
Feb 06, 2023	12.08	12.75	12.08	12.66	4,951,888	+0.58(+4.80%)
Feb 03, 2023	12.04	12.31	11.97	12.08	2,692,794	+0.05(+0.41%)
Feb 02, 2023	12.04	12.21	11.79	12.03	4,025,159	+0.03(+0.28%)
Feb 01, 2023	11.76	12.13	11.76	11.99	4,793,023	+0.54(+4.70%)
Jan 31, 2023	11.25	11.64	11.16	11.46	2,560,107	+0.18(+1.62%)
Jan 30, 2023	11.43	11.66	11.26	11.27	3,207,018	-0.27(-2.37%)
Jan 27, 2023	11.17	11.60	11.14	11.55	3,636,379	+0.47(+4.26%)
Jan 26, 2023	11.20	11.25	10.90	11.07	2,330,320	-0.02(-0.22%)
Jan 25, 2023	11.06	11.15	10.89	11.10	3,213,412	-0.25(-2.19%)
Jan 24, 2023	11.55	11.55	11.22	11.35	2,942,225	-0.12(-1.08%)
Jan 23, 2023	11.58	11.62	11.43	11.47	2,926,972	-0.17(-1.49%)
Jan 20, 2023	11.66	11.70	11.44	11.65	3,104,683	+0.38(+3.38%)
Jan 19, 2023	11.46	11.49	11.18	11.26	3,875,923	+0.01(+0.07%)
Jan 18, 2023	11.60	11.70	11.26	11.26	6,311,813	-0.45(-3.82%)
Jan 17, 2023	11.70	11.84	11.60	11.70	4,966,484	+0.01(+0.07%)
Jan 13, 2023	11.26	11.75	11.14	11.70	5,659,706	+0.23(+2.02%)
Jan 12, 2023	11.01	11.50	10.97	11.46	8,263,792	+0.59(+5.41%)
Jan 11, 2023	11.41	11.61	10.85	10.88	16,506,854	-0.92(-7.80%)
Jan 10, 2023	11.64	12.09	10.89	11.79	40,560,608	+2.41(+25.68%)
Jan 09, 2023	9.385	9.583	9.314	9.385	8,081,454	+0.17(+1.80%)
Jan 06, 2023	9.360	9.397	9.194	9.219	4,191,389	+0.04(+0.45%)
Jan 05, 2023	9.028	9.215	9.004	9.178	7,422,645	+0.33(+3.75%)
Jan 04, 2023	9.236	9.360	8.738	8.846	12,407,385	-0.72(-7.53%)
Jan 03, 2023	9.931	9.964	9.509	9.567	4,877,090	-0.49(-4.86%)
Dec 30, 2022	9.848	10.09	9.824	10.06	5,002,538	+0.07(+0.66%)
Dec 29, 2022	9.940	10.10	9.861	9.989	4,307,640	+0.12(+1.17%)
Dec 28, 2022	10.21	10.25	9.857	9.873	3,825,331	-0.46(-4.49%)
Dec 27, 2022	10.34	10.37	10.20	10.34	2,277,322	-0.01(-0.08%)
Dec 23, 2022	10.33	10.39	10.08	10.35	4,781,737	+0.07(+0.73%)
Dec 22, 2022	10.54	10.59	10.14	10.27	4,424,596	-0.32(-3.05%)
Dec 21, 2022	10.95	10.96	10.57	10.59	4,527,073	-0.26(-2.37%)
Dec 20, 2022	10.71	11.02	10.64	10.85	5,945,019	+0.17(+1.55%)
Dec 19, 2022	11.17	11.19	10.62	10.69	3,683,422	-0.52(-4.66%)
Dec 16, 2022	11.30	11.35	11.03	11.21	5,035,815	-0.25(-2.17%)
Dec 15, 2022	11.25	11.69	11.19	11.46	7,103,284	+0.22(+1.99%)
Dec 14, 2022	11.67	11.75	11.02	11.23	7,291,705	-0.35(-3.00%)
Dec 13, 2022	11.82	11.84	11.47	11.58	9,164,646	-0.21(-1.76%)
Dec 12, 2022	11.37	11.87	11.32	11.79	7,440,618	+1.16(+10.91%)
Dec 09, 2022	10.74	10.86	10.57	10.63	6,213,153	-0.16(-1.46%)
Dec 08, 2022	10.56	11.04	10.47	10.78	17,227,096	+0.59(+5.77%)
Dec 07, 2022	10.77	10.80	10.02	10.20	7,887,135	-0.68(-6.25%)
Dec 06, 2022	11.42	11.51	10.79	10.88	4,198,859	-0.65(-5.68%)
Dec 05, 2022	12.13	12.30	11.49	11.53	6,587,236	-0.41(-3.47%)
Dec 02, 2022	11.28	12.03	11.14	11.94	6,218,306	+0.60(+5.33%)