Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	5.021	5.661	5.007	5.519	4,516,632	+0.38(+7.48%)
Feb 27, 2020	4.697	5.331	4.596	5.135	5,784,758	+0.20(+4.10%)
Feb 26, 2020	4.953	5.061	4.859	4.933	4,136,912	+0.11(+2.23%)
Feb 25, 2020	5.021	5.048	4.792	4.825	1,755,785	-0.17(-3.37%)
Feb 24, 2020	5.028	5.075	4.926	4.994	2,450,476	-0.49(-8.86%)
Feb 21, 2020	5.459	5.513	5.378	5.479	1,445,251	-0.03(-0.61%)
Feb 20, 2020	5.641	5.668	5.439	5.513	1,765,700	-0.15(-2.62%)
Feb 19, 2020	5.573	5.688	5.523	5.661	1,743,315	+0.15(+2.69%)
Feb 18, 2020	5.499	5.553	5.432	5.513	1,205,351	+0.00(+0.00%)
Feb 14, 2020	5.553	5.597	5.455	5.513	953,954	-0.01(-0.24%)
Feb 13, 2020	5.567	5.641	5.513	5.526	1,589,525	-0.10(-1.80%)
Feb 12, 2020	5.681	5.830	5.594	5.627	2,651,563	+0.01(+0.24%)
Feb 11, 2020	5.594	5.749	5.594	5.614	2,874,377	+0.19(+3.48%)
Feb 10, 2020	5.290	5.509	5.290	5.425	2,264,517	+0.17(+3.21%)
Feb 07, 2020	5.216	5.368	5.177	5.257	3,493,234	-0.21(-3.82%)
Feb 06, 2020	5.755	5.762	5.432	5.466	2,646,625	-0.45(-7.63%)
Feb 05, 2020	5.897	6.065	5.830	5.917	2,945,924	+0.12(+2.09%)
Feb 04, 2020	5.904	5.931	5.715	5.796	3,560,359	+0.01(+0.12%)
Feb 03, 2020	5.816	5.917	5.749	5.789	2,795,323	-0.11(-1.94%)
Jan 31, 2020	6.281	6.281	5.856	5.904	5,307,810	-0.49(-7.59%)
Jan 30, 2020	6.564	6.584	6.170	6.389	4,724,401	-0.42(-6.14%)
Jan 29, 2020	6.921	6.955	6.807	6.807	2,494,699	-0.10(-1.46%)
Jan 28, 2020	6.935	7.022	6.894	6.908	3,070,655	-0.16(-2.29%)
Jan 27, 2020	6.820	7.130	6.712	7.070	3,869,107	-0.22(-2.96%)
Jan 24, 2020	7.373	7.420	7.096	7.285	4,038,838	-0.32(-4.17%)
Jan 23, 2020	7.555	7.730	7.359	7.602	4,952,795	-0.49(-6.00%)
Jan 22, 2020	8.013	8.161	7.905	8.087	1,648,455	+0.07(+0.84%)
Jan 21, 2020	8.222	8.222	8.013	8.020	1,632,887	-0.32(-3.88%)
Jan 17, 2020	8.161	8.451	8.161	8.343	2,336,291	+0.23(+2.82%)
Jan 16, 2020	7.979	8.249	7.838	8.114	2,379,033	+0.07(+0.92%)
Jan 15, 2020	8.222	8.242	7.872	8.040	4,986,528	-0.32(-3.79%)
Jan 14, 2020	8.518	8.552	8.337	8.357	3,190,421	-0.24(-2.75%)
Jan 13, 2020	8.539	8.633	8.310	8.593	2,788,178	+0.13(+1.59%)
Jan 10, 2020	8.795	8.795	8.451	8.458	2,211,798	-0.40(-4.49%)
Jan 09, 2020	8.707	8.919	8.644	8.855	2,263,149	+0.28(+3.30%)
Jan 08, 2020	8.761	8.919	8.471	8.572	2,738,608	-0.17(-1.93%)
Jan 07, 2020	8.626	8.775	8.579	8.741	1,302,407	+0.05(+0.62%)
Jan 06, 2020	8.734	8.768	8.545	8.687	1,915,845	-0.20(-2.20%)
Jan 03, 2020	8.862	8.984	8.758	8.882	2,159,270	+0.16(+1.85%)
Jan 02, 2020	8.660	8.754	8.660	8.721	1,283,178	+0.05(+0.62%)
Dec 31, 2019	8.518	8.727	8.492	8.667	1,108,569	+0.09(+1.10%)
Dec 30, 2019	8.417	8.640	8.397	8.572	1,785,353	+0.22(+2.58%)
Dec 27, 2019	8.525	8.525	8.326	8.357	1,088,983	-0.17(-1.98%)
Dec 26, 2019	8.492	8.620	8.434	8.525	984,811	+0.12(+1.44%)
Dec 24, 2019	8.377	8.411	8.330	8.404	614,454	+0.03(+0.32%)
Dec 23, 2019	8.222	8.411	8.222	8.377	2,121,140	+0.28(+3.50%)
Dec 20, 2019	8.235	8.316	8.053	8.094	2,058,666	-0.07(-0.83%)
Dec 19, 2019	7.892	8.215	7.892	8.161	3,134,073	+0.31(+3.95%)
Dec 18, 2019	7.642	7.898	7.615	7.851	2,012,510	+0.23(+3.01%)
Dec 17, 2019	7.764	7.764	7.568	7.622	1,434,153	-0.07(-0.96%)
Dec 16, 2019	7.696	7.760	7.669	7.696	1,905,946	+0.07(+0.97%)
Dec 13, 2019	7.501	7.676	7.460	7.622	1,173,710	+0.13(+1.80%)
Dec 12, 2019	7.528	7.649	7.433	7.487	1,250,915	-0.11(-1.42%)
Dec 11, 2019	7.656	7.656	7.536	7.595	1,357,176	-0.15(-1.91%)
Dec 10, 2019	7.743	7.804	7.669	7.743	1,365,164	+0.06(+0.79%)
Dec 09, 2019	7.563	7.703	7.556	7.683	1,489,289	+0.21(+2.77%)
Dec 06, 2019	7.309	7.482	7.309	7.476	1,144,040	+0.31(+4.38%)
Dec 05, 2019	7.142	7.185	7.088	7.162	2,358,276	-0.11(-1.56%)
Dec 04, 2019	7.188	7.375	7.175	7.275	1,182,010	+0.13(+1.78%)
Dec 03, 2019	7.068	7.182	6.921	7.148	2,511,406	-0.07(-0.93%)