Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	2.605	2.637	2.558	2.635	6,790,849	-0.08(-2.84%)
Jun 29, 2016	2.726	2.746	2.682	2.712	2,720,560	+0.05(+1.76%)
Jun 28, 2016	2.625	2.679	2.612	2.665	5,324,846	+0.14(+5.57%)
Jun 27, 2016	2.592	2.592	2.511	2.525	7,317,041	-0.15(-5.51%)
Jun 24, 2016	2.618	2.739	2.615	2.672	14,190,285	-0.15(-5.45%)
Jun 23, 2016	2.823	2.829	2.762	2.826	2,802,745	+0.13(+4.84%)
Jun 22, 2016	2.729	2.749	2.695	2.695	2,310,518	-0.03(-1.23%)
Jun 21, 2016	2.739	2.792	2.702	2.729	3,010,093	-0.06(-2.28%)
Jun 20, 2016	2.829	2.859	2.762	2.792	3,032,251	+0.06(+2.08%)
Jun 17, 2016	2.705	2.809	2.699	2.736	3,074,592	+0.04(+1.36%)
Jun 16, 2016	2.679	2.719	2.618	2.699	4,623,706	-0.05(-1.95%)
Jun 15, 2016	2.843	2.880	2.746	2.752	4,363,421	-0.07(-2.49%)
Jun 14, 2016	2.943	2.973	2.796	2.823	5,226,692	-0.15(-4.96%)
Jun 13, 2016	2.967	3.074	2.940	2.970	3,816,452	-0.07(-2.31%)
Jun 10, 2016	3.181	3.188	3.017	3.040	5,929,063	-0.27(-8.10%)
Jun 09, 2016	3.268	3.318	3.209	3.308	5,341,819	+1.10(+49.70%)
Jun 08, 2016	2.124	2.242	2.119	2.210	14,071,779	+0.10(+4.91%)
Jun 07, 2016	2.044	2.113	2.044	2.106	8,120,184	+0.08(+3.93%)
Jun 06, 2016	1.945	2.050	1.938	2.027	9,590,315	+0.10(+5.02%)
Jun 03, 2016	1.938	1.941	1.867	1.930	5,045,509	-0.01(-0.44%)
Jun 02, 2016	1.865	1.938	1.839	1.938	7,778,441	+0.08(+4.17%)
Jun 01, 2016	1.887	1.904	1.826	1.861	8,259,366	-0.05(-2.70%)
May 31, 2016	1.807	1.921	1.807	1.913	16,674,174	+0.19(+10.72%)
May 27, 2016	1.704	1.727	1.727	1.727	3,842,850	+0.03(+1.52%)
May 26, 2016	1.734	1.745	1.682	1.702	4,395,525	+0.01(+0.77%)
May 25, 2016	1.678	1.712	1.661	1.689	5,078,264	+0.02(+0.90%)
May 24, 2016	1.667	1.686	1.643	1.674	3,030,861	+0.01(+0.78%)
May 23, 2016	1.637	1.692	1.637	1.661	4,966,753	+0.04(+2.39%)
May 20, 2016	1.626	1.634	1.596	1.622	5,265,815	+0.01(+0.80%)
May 19, 2016	1.661	1.663	1.600	1.609	6,702,875	-0.11(-6.27%)
May 18, 2016	1.723	1.742	1.702	1.717	4,104,421	-0.04(-2.09%)
May 17, 2016	1.749	1.805	1.734	1.753	3,405,544	+0.01(+0.37%)
May 16, 2016	1.708	1.749	1.708	1.747	2,484,407	+0.06(+3.58%)
May 13, 2016	1.671	1.714	1.654	1.686	2,585,188	-0.01(-0.51%)
May 12, 2016	1.730	1.745	1.674	1.695	2,622,085	-0.02(-1.25%)
May 11, 2016	1.706	1.768	1.682	1.717	5,145,761	-0.03(-1.85%)
May 10, 2016	1.678	1.755	1.676	1.749	4,410,902	+0.07(+4.37%)
May 09, 2016	1.652	1.686	1.622	1.676	3,357,449	-0.00(-0.26%)
May 06, 2016	1.630	1.693	1.624	1.680	3,792,206	+0.08(+4.70%)
May 05, 2016	1.667	1.684	1.598	1.605	7,329,064	-0.03(-1.72%)
May 04, 2016	1.671	1.697	1.594	1.633	8,975,733	-0.06(-3.32%)
May 03, 2016	1.725	1.732	1.682	1.689	4,462,112	-0.10(-5.66%)
May 02, 2016	1.745	1.790	1.730	1.790	4,022,610	+0.02(+0.85%)
Apr 29, 2016	1.788	1.822	1.740	1.775	6,444,052	-0.05(-2.60%)
Apr 28, 2016	1.822	1.882	1.815	1.822	6,245,502	-0.09(-4.51%)
Apr 27, 2016	1.844	1.938	1.839	1.908	7,187,904	+0.06(+3.14%)
Apr 26, 2016	1.796	1.863	1.783	1.850	4,246,649	+0.06(+3.12%)
Apr 25, 2016	1.824	1.829	1.781	1.794	3,637,104	-0.06(-3.03%)
Apr 22, 2016	1.859	1.882	1.838	1.850	3,143,342	+0.03(+1.54%)
Apr 21, 2016	1.798	1.867	1.774	1.822	4,366,768	+0.01(+0.71%)
Apr 20, 2016	1.766	1.861	1.766	1.809	3,972,380	-0.03(-1.64%)
Apr 19, 2016	1.786	1.859	1.766	1.839	7,643,985	+0.15(+8.93%)
Apr 18, 2016	1.682	1.732	1.667	1.689	3,903,578	+0.02(+1.16%)
Apr 15, 2016	1.693	1.693	1.641	1.669	4,524,976	-0.07(-3.85%)
Apr 14, 2016	1.783	1.786	1.724	1.736	3,214,655	-0.04(-2.07%)
Apr 13, 2016	1.710	1.787	1.696	1.773	5,442,227	+0.07(+4.18%)
Apr 12, 2016	1.648	1.716	1.630	1.702	4,196,275	+0.02(+1.28%)
Apr 11, 2016	1.661	1.719	1.655	1.680	3,523,304	+0.02(+1.43%)
Apr 08, 2016	1.618	1.666	1.618	1.656	3,571,864	+0.06(+3.50%)
Apr 07, 2016	1.613	1.641	1.594	1.600	4,780,042	-0.10(-5.71%)
Apr 06, 2016	1.633	1.704	1.605	1.697	4,210,584	+0.05(+3.14%)
Apr 05, 2016	1.661	1.665	1.626	1.646	4,113,660	-0.05(-3.17%)
Apr 04, 2016	1.775	1.781	1.697	1.699	4,222,910	-0.11(-5.85%)