Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	7.577	7.693	7.505	7.665	2,694,719	+0.09(+1.16%)
Jul 28, 2022	7.848	7.848	7.473	7.577	3,309,495	-0.36(-4.53%)
Jul 27, 2022	7.585	7.952	7.569	7.936	4,986,928	+0.47(+6.32%)
Jul 26, 2022	7.601	7.609	7.385	7.465	3,075,004	-0.04(-0.53%)
Jul 25, 2022	7.385	7.573	7.289	7.505	3,082,929	+0.18(+2.40%)
Jul 22, 2022	7.553	7.569	7.284	7.329	2,647,718	-0.25(-3.27%)
Jul 21, 2022	7.401	7.585	7.297	7.577	3,474,835	+0.04(+0.53%)
Jul 20, 2022	7.473	7.553	7.373	7.537	3,676,708	-0.06(-0.74%)
Jul 19, 2022	7.297	7.593	7.265	7.593	2,415,304	+0.22(+2.93%)
Jul 18, 2022	7.225	7.461	7.217	7.377	2,180,913	+0.27(+3.82%)
Jul 15, 2022	6.953	7.105	6.761	7.105	3,024,107	+0.32(+4.71%)
Jul 14, 2022	6.690	6.805	6.582	6.785	3,020,497	-0.05(-0.70%)
Jul 13, 2022	6.642	6.913	6.586	6.833	3,970,168	+0.26(+4.01%)
Jul 12, 2022	6.474	6.650	6.410	6.570	3,917,178	+0.10(+1.61%)
Jul 11, 2022	6.578	6.610	6.386	6.466	3,093,718	-0.20(-3.00%)
Jul 08, 2022	6.721	6.777	6.546	6.666	2,019,812	-0.02(-0.36%)
Jul 07, 2022	6.610	6.957	6.610	6.690	3,494,239	+0.16(+2.45%)
Jul 06, 2022	6.729	6.773	6.002	6.530	9,930,861	-0.54(-7.58%)
Jul 05, 2022	7.009	7.065	6.881	7.065	4,355,651	-0.14(-2.00%)
Jul 01, 2022	6.937	7.257	6.837	7.209	5,200,463	+0.13(+1.81%)
Jun 30, 2022	7.169	7.241	7.033	7.081	2,778,110	-0.22(-2.96%)
Jun 29, 2022	7.609	7.649	7.273	7.297	2,328,922	-0.19(-2.56%)
Jun 28, 2022	7.561	7.625	7.361	7.489	2,108,310	-0.07(-0.95%)
Jun 27, 2022	7.409	7.601	7.353	7.561	3,705,830	+0.38(+5.35%)
Jun 24, 2022	7.041	7.321	6.949	7.177	3,471,738	+0.29(+4.18%)
Jun 23, 2022	7.057	7.133	6.737	6.889	2,847,372	-0.08(-1.15%)
Jun 22, 2022	7.081	7.193	6.901	6.969	2,566,891	-0.26(-3.54%)
Jun 21, 2022	6.969	7.353	6.913	7.225	4,745,566	+0.56(+8.39%)
Jun 17, 2022	6.921	7.029	6.638	6.666	3,688,541	-0.16(-2.34%)
Jun 16, 2022	6.865	7.017	6.753	6.825	3,022,645	-0.25(-3.50%)
Jun 15, 2022	7.001	7.161	6.905	7.073	2,883,288	+0.09(+1.26%)
Jun 14, 2022	6.953	7.185	6.953	6.985	2,834,982	-0.02(-0.34%)
Jun 13, 2022	7.185	7.249	6.913	7.009	3,977,036	-0.44(-5.90%)
Jun 10, 2022	7.177	7.561	7.177	7.449	4,552,884	+0.02(+0.32%)
Jun 09, 2022	7.617	7.689	7.425	7.425	3,530,613	-0.58(-7.29%)
Jun 08, 2022	8.024	8.072	7.804	8.008	3,422,394	-0.30(-3.65%)
Jun 07, 2022	7.992	8.392	7.912	8.312	4,509,804	+0.02(+0.19%)
Jun 06, 2022	8.312	8.416	8.104	8.296	3,299,267	-0.02(-0.19%)
Jun 03, 2022	8.096	8.312	8.000	8.312	2,399,122	+0.17(+2.06%)
Jun 02, 2022	8.296	8.448	8.052	8.144	4,678,062	+0.06(+0.69%)
Jun 01, 2022	7.752	8.112	7.697	8.088	5,027,861	+0.35(+4.55%)
May 31, 2022	7.944	8.048	7.625	7.736	7,734,559	-1.40(-15.31%)
May 27, 2022	8.736	9.243	8.632	9.135	4,866,852	+0.46(+5.35%)
May 26, 2022	8.392	8.791	8.380	8.672	4,577,308	+0.28(+3.33%)
May 25, 2022	7.744	8.392	7.729	8.392	6,529,532	+0.73(+9.49%)
May 24, 2022	7.337	7.697	7.250	7.665	5,157,005	+0.47(+6.56%)
May 23, 2022	7.041	7.261	6.905	7.193	2,875,291	+0.21(+2.97%)
May 20, 2022	7.057	7.121	6.865	6.985	2,505,515	-0.09(-1.24%)
May 19, 2022	6.913	7.185	6.865	7.073	2,964,848	+0.20(+2.91%)
May 18, 2022	6.849	7.041	6.777	6.873	4,173,086	+0.30(+4.62%)
May 17, 2022	6.921	6.929	6.546	6.570	2,557,697	-0.29(-4.20%)
May 16, 2022	6.594	6.905	6.554	6.857	3,046,938	+0.47(+7.38%)
May 13, 2022	6.274	6.478	6.258	6.386	2,375,219	+0.26(+4.31%)
May 12, 2022	6.218	6.218	5.978	6.122	3,132,557	-0.16(-2.54%)
May 11, 2022	6.442	6.582	6.274	6.282	2,687,686	-0.04(-0.63%)
May 10, 2022	6.226	6.394	6.094	6.322	2,453,375	+0.23(+3.81%)
May 09, 2022	6.745	6.745	6.026	6.090	3,849,323	-0.91(-13.01%)
May 06, 2022	7.105	7.121	6.853	7.001	2,721,852	+0.12(+1.74%)
May 05, 2022	7.129	7.177	6.746	6.881	2,138,185	-0.14(-2.05%)
May 04, 2022	7.081	7.137	6.801	7.025	2,974,506	+0.27(+4.02%)
May 03, 2022	6.705	6.913	6.666	6.753	2,607,448	+0.18(+2.80%)