Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	15.43	15.70	15.25	15.61	3,395,307	+0.78(+5.29%)
Jul 28, 2023	14.36	14.87	14.28	14.83	1,770,824	+0.50(+3.48%)
Jul 27, 2023	14.29	14.52	14.20	14.33	1,323,315	-0.02(-0.13%)
Jul 26, 2023	14.23	14.39	14.12	14.35	1,361,369	-0.12(-0.83%)
Jul 25, 2023	14.20	14.59	14.14	14.47	2,963,399	+0.64(+4.60%)
Jul 24, 2023	13.72	13.86	13.68	13.83	2,371,608	+0.18(+1.28%)
Jul 21, 2023	13.84	13.86	13.53	13.66	1,734,816	-0.14(-1.00%)
Jul 20, 2023	13.85	13.91	13.64	13.80	1,705,333	-0.04(-0.27%)
Jul 19, 2023	13.97	14.02	13.76	13.83	1,510,769	-0.11(-0.79%)
Jul 18, 2023	13.97	14.04	13.87	13.94	1,662,374	-0.03(-0.20%)
Jul 17, 2023	13.90	14.02	13.80	13.97	1,508,661	-0.10(-0.72%)
Jul 14, 2023	14.48	14.53	14.04	14.07	2,049,329	-0.60(-4.09%)
Jul 13, 2023	14.52	14.68	14.40	14.67	1,884,644	+0.18(+1.21%)
Jul 12, 2023	14.57	14.61	14.36	14.50	1,824,171	+0.02(+0.13%)
Jul 11, 2023	14.27	14.52	14.10	14.48	2,783,422	+0.56(+4.04%)
Jul 10, 2023	14.11	14.25	13.86	13.92	2,079,691	-0.23(-1.63%)
Jul 07, 2023	13.90	14.29	13.81	14.15	2,565,668	+0.53(+3.93%)
Jul 06, 2023	13.72	13.88	13.45	13.61	2,952,110	-0.30(-2.19%)
Jul 05, 2023	13.57	14.24	13.47	13.92	3,123,172	+0.45(+3.36%)
Jul 03, 2023	13.54	13.88	13.44	13.46	2,148,983	+0.06(+0.48%)
Jun 30, 2023	13.35	13.55	13.19	13.40	4,136,807	+0.56(+4.38%)
Jun 29, 2023	12.91	13.03	12.78	12.84	4,250,931	+0.18(+1.38%)
Jun 28, 2023	12.56	12.70	12.38	12.66	2,812,531	+0.34(+2.77%)
Jun 27, 2023	12.53	12.66	12.31	12.32	3,440,019	-0.33(-2.62%)
Jun 26, 2023	13.02	13.04	12.65	12.65	3,433,411	-0.58(-4.39%)
Jun 23, 2023	13.26	13.46	13.19	13.23	20,192,262	-0.48(-3.50%)
Jun 22, 2023	13.91	13.91	13.54	13.71	3,448,825	-0.30(-2.11%)
Jun 21, 2023	13.96	14.20	13.96	14.01	2,892,239	+0.15(+1.06%)
Jun 20, 2023	13.86	13.89	13.53	13.86	3,045,706	-0.19(-1.38%)
Jun 16, 2023	14.28	14.33	14.03	14.05	3,559,853	-0.12(-0.85%)
Jun 15, 2023	14.13	14.29	13.90	14.17	4,189,894	+0.30(+2.19%)
Jun 14, 2023	13.47	13.98	13.46	13.87	6,951,957	+0.61(+4.58%)
Jun 13, 2023	13.62	13.68	13.14	13.26	6,024,610	+0.34(+2.66%)
Jun 12, 2023	13.13	13.21	12.79	12.92	5,027,879	-0.01(-0.07%)
Jun 09, 2023	12.82	13.23	12.74	12.93	4,201,164	+0.39(+3.09%)
Jun 08, 2023	12.40	12.89	12.28	12.54	5,656,494	+0.21(+1.72%)
Jun 07, 2023	12.51	12.62	12.17	12.33	3,424,696	+0.12(+1.01%)
Jun 06, 2023	11.89	12.23	11.82	12.20	5,641,670	+0.14(+1.17%)
Jun 05, 2023	12.54	12.62	12.06	12.06	7,342,598	-0.95(-7.31%)
Jun 02, 2023	13.31	13.45	12.82	13.01	5,005,282	+0.19(+1.44%)
Jun 01, 2023	13.24	13.75	12.81	12.83	7,474,175	+0.38(+3.04%)
May 31, 2023	12.51	12.69	12.07	12.45	9,189,145	-0.79(-5.99%)
May 30, 2023	13.14	13.33	12.97	13.24	3,644,685	-0.10(-0.73%)
May 26, 2023	13.22	13.43	13.00	13.34	3,835,613	+0.70(+5.51%)
May 25, 2023	12.77	12.80	12.61	12.64	2,939,980	+0.05(+0.42%)
May 24, 2023	12.60	12.67	12.41	12.59	2,380,052	-0.06(-0.49%)
May 23, 2023	12.83	12.90	12.63	12.65	2,814,616	-0.16(-1.24%)
May 22, 2023	13.03	13.18	12.77	12.81	3,526,665	-0.21(-1.62%)
May 19, 2023	13.02	13.20	12.85	13.02	3,092,896	+0.26(+2.00%)
May 18, 2023	12.79	12.86	12.46	12.77	3,571,470	-0.14(-1.09%)
May 17, 2023	12.97	13.11	12.83	12.91	2,028,657	-0.14(-1.08%)
May 16, 2023	13.20	13.44	13.03	13.05	2,568,989	-0.02(-0.13%)
May 15, 2023	13.20	13.29	12.97	13.07	2,049,969	+0.02(+0.13%)
May 12, 2023	13.46	13.65	12.86	13.05	2,433,025	-0.24(-1.79%)
May 11, 2023	13.26	13.48	13.08	13.29	3,470,209	+0.14(+1.07%)
May 10, 2023	13.07	13.27	12.82	13.15	2,357,484	+0.33(+2.54%)
May 09, 2023	12.54	12.88	12.42	12.82	2,689,024	+0.10(+0.76%)
May 08, 2023	12.81	12.82	12.45	12.72	4,167,552	-0.58(-4.37%)
May 05, 2023	13.12	13.51	13.04	13.31	2,558,370	+0.32(+2.44%)
May 04, 2023	12.87	13.03	12.71	12.99	3,111,999	-0.13(-1.01%)
May 03, 2023	13.27	13.34	12.94	13.12	2,355,660	-0.33(-2.42%)
May 02, 2023	13.68	13.72	13.23	13.45	3,026,424	-0.29(-2.12%)