Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	4.985	5.119	4.924	4.944	744,051	-0.07(-1.47%)
Jul 30, 2019	5.058	5.058	4.965	5.018	795,607	-0.09(-1.84%)
Jul 29, 2019	5.354	5.354	5.092	5.112	793,470	-0.29(-5.34%)
Jul 26, 2019	5.394	5.464	5.394	5.401	350,881	+0.00(+0.00%)
Jul 25, 2019	5.521	5.521	5.387	5.401	644,224	-0.05(-0.98%)
Jul 24, 2019	5.273	5.464	5.273	5.454	719,613	+0.07(+1.37%)
Jul 23, 2019	5.367	5.407	5.276	5.380	651,001	+0.06(+1.13%)
Jul 22, 2019	5.354	5.421	5.290	5.320	686,111	+0.10(+1.93%)
Jul 19, 2019	5.233	5.300	5.183	5.219	757,957	+0.03(+0.65%)
Jul 18, 2019	5.260	5.306	5.072	5.186	1,057,549	-0.25(-4.57%)
Jul 17, 2019	5.468	5.481	5.407	5.434	908,578	-0.15(-2.64%)
Jul 16, 2019	5.374	5.629	5.360	5.582	1,074,486	+0.24(+4.52%)
Jul 15, 2019	5.488	5.488	5.307	5.340	514,673	-0.05(-1.00%)
Jul 12, 2019	5.434	5.461	5.374	5.394	844,410	-0.05(-0.86%)
Jul 11, 2019	5.488	5.521	5.394	5.441	725,321	-0.04(-0.73%)
Jul 10, 2019	5.488	5.528	5.458	5.481	959,360	+0.09(+1.62%)
Jul 09, 2019	5.548	5.562	5.370	5.394	2,103,356	-0.34(-5.85%)
Jul 08, 2019	5.380	5.823	5.347	5.729	2,998,459	+0.34(+6.35%)
Jul 05, 2019	5.266	5.401	5.253	5.387	1,761,114	+0.07(+1.26%)
Jul 03, 2019	5.380	5.387	5.293	5.320	641,692	-0.05(-0.87%)
Jul 02, 2019	5.461	5.488	5.334	5.367	1,339,154	-0.07(-1.36%)
Jul 01, 2019	5.528	5.548	5.360	5.441	2,013,444	+0.07(+1.37%)
Jun 28, 2019	5.407	5.508	5.340	5.367	16,134,279	-0.09(-1.72%)
Jun 27, 2019	5.434	5.562	5.387	5.461	1,824,532	+0.21(+4.09%)
Jun 26, 2019	5.320	5.401	5.206	5.246	1,306,730	-0.03(-0.64%)
Jun 25, 2019	5.387	5.387	5.260	5.280	1,345,890	-0.10(-1.87%)
Jun 24, 2019	5.629	5.649	5.340	5.380	1,697,061	-0.22(-3.95%)
Jun 21, 2019	5.528	5.713	5.528	5.602	2,150,899	+0.21(+3.99%)
Jun 20, 2019	5.461	5.521	5.364	5.387	1,856,713	+0.19(+3.75%)
Jun 19, 2019	5.139	5.206	5.072	5.193	659,907	+0.03(+0.65%)
Jun 18, 2019	5.146	5.283	5.126	5.159	765,299	+0.05(+1.05%)
Jun 17, 2019	5.058	5.152	5.025	5.105	1,209,684	+0.01(+0.13%)
Jun 14, 2019	5.199	5.199	5.079	5.099	989,294	-0.26(-4.88%)
Jun 13, 2019	5.213	5.478	5.173	5.360	2,013,586	+0.52(+10.66%)
Jun 12, 2019	5.011	5.011	4.837	4.844	1,443,930	-0.36(-6.84%)
Jun 11, 2019	5.253	5.253	5.112	5.199	766,902	+0.05(+1.04%)
Jun 10, 2019	5.246	5.260	5.126	5.146	914,990	-0.09(-1.79%)
Jun 07, 2019	5.293	5.317	5.213	5.240	825,480	+0.03(+0.51%)
Jun 06, 2019	5.327	5.340	5.132	5.213	745,153	-0.18(-3.36%)
Jun 05, 2019	5.327	5.407	5.260	5.394	1,012,237	+0.15(+2.81%)
Jun 04, 2019	5.320	5.344	5.193	5.246	1,115,520	+0.05(+0.90%)
Jun 03, 2019	5.233	5.300	5.162	5.199	680,062	-0.06(-1.15%)
May 31, 2019	5.112	5.327	5.099	5.260	951,284	-0.03(-0.51%)
May 30, 2019	5.387	5.387	5.246	5.287	826,778	-0.11(-2.11%)
May 29, 2019	5.434	5.441	5.260	5.401	1,744,284	-0.23(-4.17%)
May 28, 2019	5.729	5.749	5.622	5.635	887,926	-0.10(-1.75%)
May 24, 2019	5.823	5.850	5.709	5.736	1,585,971	+0.07(+1.18%)
May 23, 2019	5.783	5.796	5.528	5.669	1,160,452	-0.20(-3.43%)
May 22, 2019	6.025	6.112	5.830	5.870	1,011,283	-0.23(-3.74%)
May 21, 2019	6.179	6.273	6.071	6.098	1,084,485	-0.15(-2.47%)
May 20, 2019	6.058	6.403	6.051	6.253	1,773,360	+0.21(+3.44%)
May 17, 2019	6.172	6.219	6.004	6.045	976,326	-0.17(-2.70%)
May 16, 2019	6.051	6.253	5.944	6.212	2,214,982	+0.18(+3.00%)
May 15, 2019	5.723	6.118	5.702	6.031	2,412,943	+0.35(+6.14%)
May 14, 2019	5.307	5.689	5.300	5.682	1,826,639	+0.58(+11.45%)
May 13, 2019	5.206	5.266	5.085	5.099	817,186	-0.20(-3.80%)
May 10, 2019	5.347	5.387	5.280	5.300	553,152	-0.01(-0.25%)
May 09, 2019	5.340	5.360	5.199	5.313	529,833	+0.01(+0.13%)
May 08, 2019	5.347	5.404	5.297	5.307	530,774	+0.06(+1.15%)
May 07, 2019	5.300	5.327	5.193	5.246	414,856	-0.10(-1.88%)
May 06, 2019	5.360	5.387	5.327	5.347	687,058	-0.18(-3.28%)
May 03, 2019	5.367	5.535	5.367	5.528	674,037	+0.17(+3.13%)
May 02, 2019	5.340	5.441	5.320	5.360	456,087	-0.05(-0.87%)