Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		2.972	2.972	2.972	0	+0.03(+0.91%)
Mar 28, 2018	3.086	3.106	2.945	2.945	904,032	-0.13(-4.36%)
Mar 27, 2018	3.093	3.140	3.059	3.079	699,151	+0.00(+0.00%)
Mar 26, 2018	3.039	3.086	3.006	3.079	565,297	+0.09(+3.15%)
Mar 23, 2018	3.046	3.063	2.982	2.985	384,411	-0.03(-0.89%)
Mar 22, 2018	3.019	3.046	2.969	3.012	680,580	-0.05(-1.75%)
Mar 21, 2018	2.965	3.079	2.965	3.066	1,015,463	+0.09(+3.16%)
Mar 20, 2018	2.952	3.002	2.898	2.972	868,143	+0.03(+0.91%)
Mar 19, 2018	2.952	2.952	2.912	2.945	416,511	-0.03(-1.13%)
Mar 16, 2018	2.952	2.992	2.925	2.979	1,281,465	-0.04(-1.33%)
Mar 15, 2018	2.938	3.019	2.885	3.019	694,572	+0.01(+0.45%)
Mar 14, 2018	3.012	3.026	2.952	3.006	595,918	-0.03(-0.89%)
Mar 13, 2018	3.012	3.093	3.002	3.032	762,490	+0.09(+2.96%)
Mar 12, 2018	2.918	2.965	2.905	2.945	317,596	+0.02(+0.69%)
Mar 09, 2018	2.925	2.965	2.898	2.925	443,450	+0.03(+1.16%)
Mar 08, 2018	2.959	2.965	2.885	2.892	558,047	-0.11(-3.79%)
Mar 07, 2018		3.053	2.945	3.006	1,171,624	+0.03(+0.90%)
Mar 06, 2018	2.952	3.026	2.922	2.979	2,180,773	+0.27(+9.90%)
Mar 05, 2018		2.744	2.704	2.710	834,191	+0.01(+0.25%)
Mar 02, 2018	2.583	2.717	2.576	2.704	1,325,056	+0.11(+4.13%)
Mar 01, 2018	2.596	2.637	2.549	2.596	1,156,990	+0.00(+0.00%)
Feb 28, 2018	2.710	2.717	2.596	2.596	1,683,337	-0.11(-3.97%)
Feb 27, 2018	2.824	2.838	2.677	2.704	1,566,051	-0.09(-3.12%)
Feb 26, 2018	2.871	2.878	2.764	2.791	702,421	-0.09(-3.26%)
Feb 23, 2018	2.804	2.905	2.804	2.885	1,119,372	+0.11(+4.12%)
Feb 22, 2018				2.771	969,502	+0.04(+1.47%)
Feb 21, 2018	2.730	2.757	2.710	2.730	489,348	+0.01(+0.25%)
Feb 20, 2018	2.697	2.730	2.670	2.724	807,661	+0.05(+1.75%)
Feb 16, 2018		2.677	2.677	2.677	0	-0.01(-0.50%)
Feb 15, 2018	2.730	2.730	2.684	2.690	693,765	-0.05(-1.72%)
Feb 14, 2018	2.650	2.744	2.643	2.737	689,843	+0.05(+1.75%)
Feb 13, 2018	2.710	2.710	2.670	2.690	1,025,493	-0.03(-1.23%)
Feb 12, 2018	2.724	2.764	2.684	2.724	745,157	+0.07(+2.78%)
Feb 09, 2018	2.663	2.704	2.543	2.650	1,614,407	-0.02(-0.75%)
Feb 08, 2018	2.764	2.798	2.663	2.670	1,189,156	-0.06(-2.21%)
Feb 07, 2018	2.751	2.764	2.717	2.730	619,953	-0.05(-1.69%)
Feb 06, 2018	2.690	2.798	2.684	2.777	1,510,467	-0.03(-1.19%)
Feb 05, 2018	2.905	2.905	2.757	2.811	1,207,222	-0.12(-4.12%)
Feb 02, 2018	3.059	3.059	2.925	2.932	1,421,772	-0.15(-5.00%)
Feb 01, 2018	3.113	3.146	3.046	3.086	978,343	+0.00(+0.00%)
Jan 31, 2018	3.126	3.146	3.019	3.086	1,011,833	-0.03(-0.86%)
Jan 30, 2018	3.193	3.193	3.093	3.113	913,451	-0.13(-4.13%)
Jan 29, 2018	3.307	3.328	3.187	3.247	1,762,685	-0.02(-0.62%)
Jan 26, 2018	3.328	3.328	3.267	3.267	724,827	-0.03(-0.81%)
Jan 25, 2018	3.328	3.335	3.274	3.294	901,583	+0.01(+0.20%)
Jan 24, 2018	3.334	3.348	3.281	3.287	622,565	-0.05(-1.41%)
Jan 23, 2018	3.321	3.341	3.294	3.334	473,676	+0.03(+0.81%)
Jan 22, 2018	3.341	3.341	3.294	3.307	542,341	-0.02(-0.60%)
Jan 19, 2018	3.321	3.341	3.314	3.328	528,073	-0.01(-0.20%)
Jan 18, 2018	3.401	3.408	3.321	3.334	591,908	-0.05(-1.58%)
Jan 17, 2018	3.442	3.448	3.341	3.388	1,099,634	-0.03(-0.79%)
Jan 16, 2018	3.468	3.515	3.401	3.415	1,480,210	+0.02(+0.59%)
Jan 12, 2018		3.395	3.395	3.395	0	+0.11(+3.27%)
Jan 11, 2018	3.267	3.307	3.254	3.287	768,786	+0.06(+1.87%)
Jan 10, 2018			3.193	3.227	720,056	+0.01(+0.21%)
Jan 09, 2018	3.301	3.307	3.193	3.220	970,097	-0.05(-1.44%)
Jan 08, 2018	3.388	3.388	3.250	3.267	888,495	-0.11(-3.37%)
Jan 05, 2018	3.455	3.462	3.348	3.381	1,059,585	-0.05(-1.56%)
Jan 04, 2018	3.462	3.489	3.395	3.435	2,434,421	+0.20(+6.22%)
Jan 03, 2018	3.200	3.254	3.187	3.234	1,302,628	+0.09(+2.99%)