Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	5.872	5.937	5.798	5.831	1,594,128	+0.02(+0.42%)
Mar 30, 2021	5.986	5.994	5.766	5.806	3,049,823	-0.14(-2.33%)
Mar 29, 2021	6.263	6.263	5.921	5.945	5,074,316	-0.65(-9.89%)
Mar 26, 2021	6.426	6.793	6.418	6.597	5,118,189	+0.38(+6.03%)
Mar 25, 2021	6.059	6.288	5.913	6.222	2,306,656	+0.15(+2.55%)
Mar 24, 2021	6.124	6.271	6.051	6.067	2,493,451	+0.14(+2.34%)
Mar 23, 2021	6.271	6.271	5.863	5.929	2,746,273	-0.42(-6.56%)
Mar 22, 2021	6.434	6.459	6.312	6.345	1,736,024	-0.02(-0.26%)
Mar 19, 2021	6.222	6.402	6.116	6.361	3,033,341	+0.00(+0.00%)
Mar 18, 2021	6.410	6.687	6.320	6.361	3,504,765	+0.01(+0.13%)
Mar 17, 2021	6.100	6.373	6.035	6.353	2,272,968	+0.03(+0.52%)
Mar 16, 2021	6.442	6.442	6.312	6.320	2,468,386	-0.24(-3.61%)
Mar 15, 2021	6.336	6.638	6.328	6.557	4,002,654	+0.29(+4.55%)
Mar 12, 2021	6.230	6.320	6.165	6.271	2,112,805	-0.05(-0.77%)
Mar 11, 2021	6.182	6.320	6.141	6.320	3,212,245	+0.27(+4.45%)
Mar 10, 2021	5.749	6.092	5.749	6.051	2,993,777	+0.31(+5.40%)
Mar 09, 2021	5.757	5.912	5.709	5.741	2,020,505	-0.03(-0.56%)
Mar 08, 2021	5.717	5.798	5.660	5.774	2,311,592	+0.00(+0.00%)
Mar 05, 2021	5.668	5.790	5.521	5.774	3,074,297	-0.02(-0.28%)
Mar 04, 2021	5.929	5.994	5.668	5.790	3,469,379	-0.21(-3.53%)
Mar 03, 2021	5.806	6.084	5.798	6.002	2,776,667	+0.19(+3.23%)
Mar 02, 2021	5.782	5.872	5.774	5.815	1,573,278	+0.13(+2.30%)
Mar 01, 2021	5.660	5.733	5.619	5.684	1,588,939	+0.16(+2.95%)
Feb 26, 2021	5.668	5.700	5.505	5.521	2,261,425	-0.26(-4.51%)
Feb 25, 2021	5.757	5.912	5.741	5.782	2,340,812	+0.09(+1.58%)
Feb 24, 2021	5.668	5.847	5.651	5.692	2,486,124	+0.02(+0.43%)
Feb 23, 2021	5.815	5.847	5.603	5.668	2,844,752	-0.15(-2.66%)
Feb 22, 2021	5.896	5.986	5.733	5.823	2,817,852	-0.20(-3.25%)
Feb 19, 2021	5.969	6.100	5.884	6.018	3,337,448	+0.14(+2.36%)
Feb 18, 2021	6.018	6.035	5.839	5.880	2,857,251	-0.27(-4.38%)
Feb 17, 2021	6.182	6.279	6.059	6.149	3,224,152	-0.06(-0.92%)
Feb 16, 2021	6.214	6.328	6.067	6.206	6,615,536	+0.39(+6.73%)
Feb 12, 2021	5.505	5.823	5.484	5.815	4,286,065	+0.30(+5.47%)
Feb 11, 2021	5.545	5.619	5.448	5.513	2,164,790	-0.10(-1.74%)
Feb 10, 2021	5.448	5.619	5.431	5.611	3,244,318	+0.20(+3.61%)
Feb 09, 2021	5.456	5.496	5.342	5.415	3,230,391	-0.02(-0.45%)
Feb 08, 2021	5.374	5.496	5.309	5.439	2,852,309	+0.15(+2.77%)
Feb 05, 2021	5.293	5.337	5.219	5.293	3,378,649	+0.24(+4.68%)
Feb 04, 2021	5.089	5.154	4.999	5.056	1,952,509	-0.02(-0.32%)
Feb 03, 2021	4.942	5.154	4.934	5.072	3,122,867	+0.14(+2.81%)
Feb 02, 2021	4.917	4.983	4.844	4.934	1,527,146	+0.06(+1.17%)
Feb 01, 2021	4.860	4.909	4.811	4.877	1,685,306	+0.07(+1.36%)
Jan 29, 2021	4.730	5.056	4.669	4.811	3,676,012	+0.07(+1.55%)
Jan 28, 2021	4.763	4.803	4.705	4.738	3,055,293	-0.08(-1.69%)
Jan 27, 2021	4.811	4.926	4.763	4.820	2,876,363	-0.11(-2.31%)
Jan 26, 2021	4.926	5.007	4.885	4.934	2,473,786	-0.01(-0.17%)
Jan 25, 2021	4.893	4.942	4.779	4.942	3,649,313	-0.10(-1.94%)
Jan 22, 2021	4.966	5.048	4.917	5.040	1,630,894	+0.00(+0.00%)
Jan 21, 2021	5.040	5.072	4.958	5.040	1,820,604	+0.01(+0.16%)
Jan 20, 2021	5.113	5.138	4.999	5.032	2,157,109	-0.02(-0.48%)
Jan 19, 2021	5.130	5.154	5.015	5.056	3,509,302	-0.07(-1.43%)
Jan 15, 2021	5.211	5.227	5.075	5.130	2,585,274	-0.24(-4.55%)
Jan 14, 2021	5.260	5.423	5.252	5.374	2,061,394	+0.07(+1.38%)
Jan 13, 2021	5.382	5.399	5.236	5.301	1,779,878	-0.09(-1.66%)
Jan 12, 2021	5.268	5.472	5.252	5.390	2,456,909	+0.20(+3.77%)
Jan 11, 2021	5.227	5.260	5.162	5.195	2,128,090	-0.19(-3.48%)
Jan 08, 2021	5.407	5.464	5.317	5.382	2,431,872	+0.16(+3.12%)
Jan 07, 2021	5.219	5.284	5.187	5.219	1,805,670	+0.05(+0.95%)
Jan 06, 2021	5.284	5.325	5.146	5.170	2,649,305	-0.15(-2.76%)
Jan 05, 2021	5.317	5.399	5.207	5.317	2,943,675	+0.10(+1.87%)