Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	6.144	6.208	6.065	6.080	1,583,790	-0.05(-0.78%)
Apr 29, 2021	6.192	6.256	6.073	6.128	2,185,539	+0.18(+2.94%)
Apr 28, 2021	5.810	6.009	5.810	5.953	2,740,051	+0.20(+3.46%)
Apr 27, 2021	5.882	5.897	5.691	5.754	1,854,618	-0.10(-1.63%)
Apr 26, 2021	5.826	5.889	5.786	5.850	1,372,674	-0.04(-0.68%)
Apr 23, 2021	5.889	5.953	5.842	5.889	1,358,378	+0.04(+0.68%)
Apr 22, 2021	5.969	5.993	5.818	5.850	1,618,106	-0.09(-1.47%)
Apr 21, 2021	5.714	5.961	5.698	5.937	1,498,633	+0.16(+2.75%)
Apr 20, 2021	5.921	5.953	5.675	5.778	1,970,165	-0.13(-2.16%)
Apr 19, 2021	5.826	5.929	5.778	5.905	2,725,495	+0.30(+5.40%)
Apr 16, 2021	5.603	5.659	5.531	5.603	1,360,640	+0.04(+0.72%)
Apr 15, 2021	5.683	5.714	5.460	5.563	2,493,672	+0.05(+0.87%)
Apr 14, 2021	5.380	5.565	5.380	5.515	1,711,524	+0.21(+3.90%)
Apr 13, 2021	5.372	5.380	5.261	5.308	3,241,027	-0.08(-1.48%)
Apr 12, 2021	5.651	5.651	5.364	5.388	5,431,652	-0.48(-8.14%)
Apr 09, 2021	6.009	6.041	5.842	5.866	1,543,834	-0.18(-2.90%)
Apr 08, 2021	6.049	6.080	5.985	6.041	1,410,210	-0.06(-0.91%)
Apr 07, 2021	6.033	6.176	6.025	6.096	1,800,145	+0.14(+2.27%)
Apr 06, 2021	5.882	6.057	5.874	5.961	2,116,770	+0.08(+1.35%)
Apr 05, 2021	5.921	5.957	5.822	5.882	2,078,066	+0.03(+0.54%)
Apr 01, 2021	5.714	5.858	5.603	5.850	2,500,642	+0.16(+2.80%)
Mar 31, 2021	5.730	5.794	5.659	5.691	1,633,442	+0.02(+0.42%)
Mar 30, 2021	5.842	5.850	5.627	5.667	3,125,037	-0.14(-2.33%)
Mar 29, 2021	6.112	6.112	5.778	5.802	5,199,459	-0.64(-9.89%)
Mar 26, 2021	6.271	6.630	6.264	6.439	5,244,413	+0.37(+6.03%)
Mar 25, 2021	5.913	6.136	5.771	6.073	2,363,543	+0.15(+2.55%)
Mar 24, 2021	5.977	6.120	5.905	5.921	2,554,944	+0.14(+2.34%)
Mar 23, 2021	6.120	6.120	5.722	5.786	2,814,001	-0.41(-6.56%)
Mar 22, 2021	6.279	6.303	6.160	6.192	1,778,838	-0.02(-0.26%)
Mar 19, 2021	6.073	6.248	5.969	6.208	3,108,149	+0.00(+0.00%)
Mar 18, 2021	6.256	6.526	6.168	6.208	3,591,200	+0.01(+0.13%)
Mar 17, 2021	5.953	6.220	5.889	6.200	2,329,023	+0.03(+0.52%)
Mar 16, 2021	6.287	6.287	6.160	6.168	2,529,261	-0.23(-3.61%)
Mar 15, 2021	6.184	6.478	6.176	6.399	4,101,367	+0.28(+4.55%)
Mar 12, 2021	6.080	6.168	6.017	6.120	2,164,911	-0.05(-0.77%)
Mar 11, 2021	6.033	6.168	5.993	6.168	3,291,465	+0.26(+4.45%)
Mar 10, 2021	5.611	5.945	5.611	5.905	3,067,609	+0.30(+5.40%)
Mar 09, 2021	5.619	5.770	5.571	5.603	2,070,335	-0.03(-0.57%)
Mar 08, 2021	5.579	5.659	5.523	5.635	2,368,600	+0.00(+0.00%)
Mar 05, 2021	5.531	5.651	5.388	5.635	3,150,115	-0.02(-0.28%)
Mar 04, 2021	5.786	5.850	5.531	5.651	3,554,940	-0.21(-3.53%)
Mar 03, 2021	5.667	5.937	5.659	5.858	2,845,144	+0.18(+3.23%)
Mar 02, 2021	5.643	5.730	5.635	5.675	1,612,078	+0.13(+2.30%)
Mar 01, 2021	5.523	5.595	5.484	5.547	1,628,125	+0.16(+2.95%)
Feb 26, 2021	5.531	5.563	5.372	5.388	2,317,196	-0.25(-4.51%)
Feb 25, 2021	5.619	5.770	5.603	5.643	2,398,541	+0.09(+1.58%)
Feb 24, 2021	5.531	5.706	5.515	5.555	2,547,437	+0.02(+0.43%)
Feb 23, 2021	5.675	5.706	5.468	5.531	2,914,909	-0.15(-2.66%)
Feb 22, 2021	5.754	5.842	5.595	5.683	2,887,346	-0.19(-3.25%)
Feb 19, 2021	5.826	5.953	5.742	5.874	3,419,756	+0.14(+2.36%)
Feb 18, 2021	5.874	5.889	5.698	5.738	2,927,716	-0.26(-4.38%)
Feb 17, 2021	6.033	6.128	5.913	6.001	3,303,666	-0.06(-0.92%)
Feb 16, 2021	6.065	6.176	5.921	6.057	6,778,688	+0.38(+6.73%)
Feb 12, 2021	5.372	5.683	5.352	5.675	4,391,767	+0.29(+5.47%)
Feb 11, 2021	5.412	5.484	5.316	5.380	2,218,178	-0.10(-1.74%)
Feb 10, 2021	5.316	5.484	5.301	5.476	3,324,329	+0.19(+3.61%)
Feb 09, 2021	5.324	5.364	5.213	5.285	3,310,059	-0.02(-0.45%)
Feb 08, 2021	5.245	5.364	5.181	5.308	2,922,653	+0.14(+2.77%)
Feb 05, 2021	5.165	5.209	5.094	5.165	3,461,973	+0.23(+4.68%)
Feb 04, 2021	4.966	5.030	4.879	4.934	2,000,662	-0.02(-0.32%)
Feb 03, 2021	4.823	5.030	4.815	4.950	3,199,883	+0.14(+2.81%)
Feb 02, 2021	4.799	4.863	4.728	4.815	1,564,808	+0.06(+1.17%)