Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	2.469	2.473	2.443	2.455	2,075,691	+0.05(+1.99%)
Sep 29, 2016	2.483	2.483	2.401	2.408	3,204,862	-0.08(-3.03%)
Sep 28, 2016	2.527	2.527	2.401	2.483	6,428,077	+0.07(+2.84%)
Sep 27, 2016	2.435	2.449	2.404	2.414	2,219,494	-0.01(-0.56%)
Sep 26, 2016	2.479	2.497	2.419	2.428	3,139,436	-0.01(-0.28%)
Sep 23, 2016	2.534	2.541	2.414	2.435	2,404,002	-0.07(-2.74%)
Sep 22, 2016	2.565	2.582	2.486	2.503	2,969,180	+0.00(+0.00%)
Sep 21, 2016	2.455	2.521	2.455	2.503	3,057,806	+0.07(+2.96%)
Sep 20, 2016	2.435	2.497	2.425	2.431	2,574,106	+0.02(+1.00%)
Sep 19, 2016	2.483	2.493	2.408	2.408	3,130,165	-0.04(-1.68%)
Sep 16, 2016	2.339	2.449	2.329	2.449	3,431,769	+0.10(+4.38%)
Sep 15, 2016	2.346	2.395	2.346	2.346	3,915,694	-0.02(-0.72%)
Sep 14, 2016	2.404	2.425	2.363	2.363	4,046,947	-0.04(-1.85%)
Sep 13, 2016	2.438	2.452	2.373	2.408	4,743,124	-0.05(-2.09%)
Sep 12, 2016	2.435	2.476	2.401	2.459	2,845,251	+0.03(+1.27%)
Sep 09, 2016	2.534	2.534	2.428	2.428	3,155,940	-0.10(-4.06%)
Sep 08, 2016	2.548	2.565	2.510	2.531	3,116,061	+0.00(+0.14%)
Sep 07, 2016	2.541	2.554	2.517	2.527	3,396,453	+0.01(+0.40%)
Sep 06, 2016	2.451	2.551	2.451	2.517	4,203,304	+0.11(+4.43%)
Sep 02, 2016	2.417	2.411	2.411	2.411	4,896,442	+0.03(+1.12%)
Sep 01, 2016	2.441	2.444	2.341	2.384	11,536,645	-0.17(-6.54%)
Aug 31, 2016	2.557	2.567	2.467	2.551	13,529,343	-0.16(-5.79%)
Aug 30, 2016	2.674	2.717	2.674	2.707	2,556,590	+0.00(+0.00%)
Aug 29, 2016	2.737	2.741	2.684	2.707	3,004,152	-0.04(-1.58%)
Aug 26, 2016	2.764	2.797	2.711	2.751	3,572,759	+0.02(+0.61%)
Aug 25, 2016	2.744	2.764	2.714	2.734	2,966,702	-0.03(-1.09%)
Aug 24, 2016	2.907	2.917	2.761	2.764	5,118,722	-0.16(-5.37%)
Aug 23, 2016	2.821	2.967	2.817	2.921	6,523,715	+0.11(+3.79%)
Aug 22, 2016	2.727	2.817	2.724	2.814	3,942,139	+0.04(+1.32%)
Aug 19, 2016	2.734	2.794	2.724	2.777	2,901,638	-0.01(-0.24%)
Aug 18, 2016	2.741	2.791	2.741	2.784	2,664,158	+0.00(+0.00%)
Aug 17, 2016	2.774	2.787	2.741	2.784	2,195,250	-0.02(-0.60%)
Aug 16, 2016	2.791	2.814	2.767	2.801	2,993,253	-0.02(-0.71%)
Aug 15, 2016	2.754	2.827	2.754	2.821	4,022,073	+0.07(+2.42%)
Aug 12, 2016	2.727	2.767	2.724	2.754	2,705,894	+0.04(+1.35%)
Aug 11, 2016	2.674	2.734	2.671	2.717	1,914,881	+0.05(+1.87%)
Aug 10, 2016	2.697	2.704	2.644	2.667	2,321,659	-0.03(-0.99%)
Aug 09, 2016	2.721	2.737	2.667	2.694	2,828,464	-0.03(-0.98%)
Aug 08, 2016	2.667	2.731	2.661	2.721	4,154,867	+0.07(+2.77%)
Aug 05, 2016	2.574	2.654	2.561	2.647	2,772,644	+0.09(+3.39%)
Aug 04, 2016	2.514	2.601	2.511	2.561	3,204,431	-0.00(-0.13%)
Aug 03, 2016	2.474	2.567	2.467	2.564	2,923,244	+0.09(+3.64%)
Aug 02, 2016	2.571	2.601	2.461	2.474	4,286,705	-0.09(-3.39%)
Aug 01, 2016	2.597	2.621	2.547	2.561	2,774,452	-0.09(-3.27%)
Jul 29, 2016	2.624	2.676	2.591	2.647	2,238,600	+0.03(+1.15%)
Jul 28, 2016	2.667	2.681	2.571	2.617	3,571,016	-0.06(-2.24%)
Jul 27, 2016	2.737	2.751	2.667	2.677	2,238,759	-0.04(-1.35%)
Jul 26, 2016	2.661	2.742	2.657	2.714	2,472,775	+0.02(+0.87%)
Jul 25, 2016	2.717	2.721	2.674	2.691	2,290,413	-0.04(-1.34%)
Jul 22, 2016	2.747	2.754	2.714	2.727	1,861,358	-0.03(-1.21%)
Jul 21, 2016	2.717	2.791	2.714	2.761	2,681,430	+0.05(+1.85%)
Jul 20, 2016	2.637	2.737	2.614	2.711	3,299,720	+0.11(+4.10%)
Jul 19, 2016	2.614	2.654	2.601	2.604	2,178,727	-0.03(-1.14%)
Jul 18, 2016	2.577	2.647	2.567	2.634	2,559,457	+0.02(+0.64%)
Jul 15, 2016	2.614	2.624	2.597	2.617	1,843,804	+0.01(+0.26%)
Jul 14, 2016	2.601	2.647	2.599	2.611	2,810,547	+0.04(+1.56%)
Jul 13, 2016	2.611	2.644	2.571	2.571	2,834,339	-0.05(-2.03%)
Jul 12, 2016	2.584	2.666	2.567	2.624	4,118,028	+0.03(+1.16%)
Jul 11, 2016	2.537	2.604	2.531	2.594	3,513,333	+0.08(+3.32%)
Jul 08, 2016	2.417	2.521	2.421	2.511	3,443,243	+0.09(+3.72%)
Jul 07, 2016	2.464	2.487	2.404	2.421	6,278,911	-0.10(-4.10%)
Jul 06, 2016	2.474	2.537	2.454	2.524	3,245,225	+0.01(+0.40%)
Jul 05, 2016	2.574	2.587	2.507	2.514	5,599,123	-0.11(-4.19%)