Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	2.594	2.626	2.547	2.624	6,819,424	-0.08(-2.84%)
Jun 29, 2016	2.714	2.734	2.671	2.701	2,732,008	+0.05(+1.76%)
Jun 28, 2016	2.614	2.667	2.601	2.654	5,347,253	+0.14(+5.57%)
Jun 27, 2016	2.581	2.581	2.501	2.514	7,347,830	-0.15(-5.51%)
Jun 24, 2016	2.607	2.727	2.604	2.661	14,249,995	-0.15(-5.45%)
Jun 23, 2016	2.811	2.817	2.751	2.814	2,814,539	+0.13(+4.84%)
Jun 22, 2016	2.717	2.737	2.684	2.684	2,320,240	-0.03(-1.23%)
Jun 21, 2016	2.727	2.781	2.691	2.717	3,022,759	-0.06(-2.28%)
Jun 20, 2016	2.817	2.847	2.751	2.781	3,045,010	+0.06(+2.08%)
Jun 17, 2016	2.694	2.797	2.687	2.724	3,087,529	+0.04(+1.36%)
Jun 16, 2016	2.667	2.707	2.607	2.687	4,643,162	-0.05(-1.95%)
Jun 15, 2016	2.831	2.867	2.734	2.741	4,381,781	-0.07(-2.49%)
Jun 14, 2016	2.931	2.961	2.784	2.811	5,248,685	-0.15(-4.96%)
Jun 13, 2016	2.954	3.061	2.927	2.957	3,832,511	-0.07(-2.31%)
Jun 10, 2016	3.168	3.174	3.004	3.028	5,954,011	-0.27(-8.10%)
Jun 09, 2016	3.254	3.304	3.196	3.294	5,364,297	+1.09(+49.70%)
Jun 08, 2016	2.115	2.233	2.111	2.201	14,130,990	+0.10(+4.91%)
Jun 07, 2016	2.035	2.104	2.035	2.098	8,154,352	+0.08(+3.93%)
Jun 06, 2016	1.937	2.042	1.930	2.018	9,630,669	+0.10(+5.02%)
Jun 03, 2016	1.930	1.933	1.860	1.922	5,066,739	-0.01(-0.44%)
Jun 02, 2016	1.857	1.930	1.832	1.930	7,811,171	+0.08(+4.17%)
Jun 01, 2016	1.879	1.896	1.819	1.853	8,294,120	-0.05(-2.70%)
May 31, 2016	1.800	1.913	1.800	1.905	16,744,335	+0.18(+10.72%)
May 27, 2016	1.697	1.720	1.720	1.720	3,859,020	+0.03(+1.52%)
May 26, 2016	1.727	1.737	1.675	1.694	4,414,021	+0.01(+0.77%)
May 25, 2016	1.671	1.705	1.654	1.682	5,099,632	+0.02(+0.90%)
May 24, 2016	1.660	1.679	1.637	1.667	3,043,614	+0.01(+0.78%)
May 23, 2016	1.630	1.685	1.630	1.654	4,987,652	+0.04(+2.39%)
May 20, 2016	1.619	1.627	1.589	1.615	5,287,972	+0.01(+0.80%)
May 19, 2016	1.654	1.656	1.594	1.602	6,731,079	-0.11(-6.27%)
May 18, 2016	1.716	1.735	1.694	1.709	4,121,692	-0.04(-2.09%)
May 17, 2016	1.742	1.797	1.727	1.746	3,419,874	+0.01(+0.37%)
May 16, 2016	1.701	1.742	1.701	1.739	2,494,861	+0.06(+3.58%)
May 13, 2016	1.664	1.707	1.647	1.679	2,596,066	-0.01(-0.51%)
May 12, 2016	1.722	1.737	1.667	1.688	2,633,118	-0.02(-1.25%)
May 11, 2016	1.699	1.761	1.675	1.709	5,167,413	-0.03(-1.85%)
May 10, 2016	1.671	1.748	1.669	1.742	4,429,462	+0.07(+4.37%)
May 09, 2016	1.645	1.679	1.615	1.669	3,371,577	-0.00(-0.26%)
May 06, 2016	1.624	1.686	1.617	1.673	3,808,163	+0.08(+4.70%)
May 05, 2016	1.660	1.677	1.591	1.598	7,359,903	-0.03(-1.71%)
May 04, 2016	1.664	1.690	1.587	1.626	9,013,501	-0.06(-3.32%)
May 03, 2016	1.718	1.724	1.675	1.682	4,480,888	-0.10(-5.66%)
May 02, 2016	1.737	1.782	1.722	1.782	4,039,537	+0.02(+0.85%)
Apr 29, 2016	1.780	1.815	1.733	1.767	6,471,167	-0.05(-2.60%)
Apr 28, 2016	1.815	1.875	1.807	1.815	6,271,782	-0.09(-4.51%)
Apr 27, 2016	1.836	1.930	1.832	1.900	7,218,149	+0.06(+3.14%)
Apr 26, 2016	1.789	1.855	1.776	1.842	4,264,518	+0.06(+3.12%)
Apr 25, 2016	1.817	1.821	1.774	1.787	3,652,408	-0.06(-3.03%)
Apr 22, 2016	1.851	1.875	1.831	1.842	3,156,568	+0.03(+1.54%)
Apr 21, 2016	1.791	1.860	1.766	1.815	4,385,142	+0.01(+0.71%)
Apr 20, 2016	1.759	1.853	1.759	1.802	3,989,095	-0.03(-1.64%)
Apr 19, 2016	1.778	1.851	1.759	1.832	7,676,149	+0.15(+8.93%)
Apr 18, 2016	1.675	1.724	1.660	1.682	3,920,003	+0.02(+1.16%)
Apr 15, 2016	1.686	1.686	1.634	1.662	4,544,016	-0.07(-3.85%)
Apr 14, 2016	1.776	1.778	1.717	1.729	3,228,182	-0.04(-2.07%)
Apr 13, 2016	1.703	1.779	1.689	1.765	5,465,127	+0.07(+4.18%)
Apr 12, 2016	1.641	1.708	1.624	1.694	4,213,932	+0.02(+1.28%)
Apr 11, 2016	1.654	1.712	1.648	1.673	3,538,130	+0.02(+1.43%)
Apr 08, 2016	1.611	1.659	1.611	1.649	3,586,893	+0.06(+3.50%)
Apr 07, 2016	1.606	1.634	1.587	1.594	4,800,156	-0.10(-5.71%)
Apr 06, 2016	1.626	1.697	1.598	1.690	4,228,301	+0.05(+3.14%)
Apr 05, 2016	1.654	1.658	1.619	1.639	4,130,970	-0.05(-3.17%)
Apr 04, 2016	1.767	1.774	1.690	1.692	4,240,679	-0.11(-5.85%)