Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		2.804	2.804	2.804	0	+0.02(+0.85%)
Dec 29, 2016	2.812	2.812	2.761	2.781	1,789,561	-0.01(-0.28%)
Dec 28, 2016	2.820	2.820	2.769	2.788	1,929,437	-0.00(-0.14%)
Dec 27, 2016	2.820	2.840	2.788	2.792	2,133,301	-0.02(-0.70%)
Dec 23, 2016		2.812	2.812	2.812	0	+0.00(+0.00%)
Dec 22, 2016	2.863	2.871	2.804	2.812	1,574,583	-0.02(-0.56%)
Dec 21, 2016	2.856	2.862	2.818	2.828	2,336,218	+0.02(+0.70%)
Dec 20, 2016	2.860	2.863	2.781	2.808	4,082,398	+0.02(+0.71%)
Dec 19, 2016	2.875	2.895	2.765	2.788	5,997,490	-0.14(-4.85%)
Dec 16, 2016	2.962	2.982	2.927	2.930	3,496,634	-0.02(-0.54%)
Dec 15, 2016	2.962	2.996	2.940	2.946	2,393,959	+0.04(+1.36%)
Dec 14, 2016	3.029	3.037	2.903	2.907	2,750,532	-0.16(-5.15%)
Dec 13, 2016	2.990	3.069	2.928	3.065	5,936,498	+0.54(+21.41%)
Dec 12, 2016	2.614	2.624	2.522	2.524	4,514,307	-0.06(-2.26%)
Dec 09, 2016	2.648	2.693	2.572	2.583	7,478,679	-0.07(-2.59%)
Dec 08, 2016	2.545	2.665	2.541	2.651	5,254,458	+0.13(+5.04%)
Dec 07, 2016	2.528	2.531	2.504	2.524	2,459,154	+0.03(+1.24%)
Dec 06, 2016	2.466	2.531	2.462	2.493	3,067,575	+0.01(+0.42%)
Dec 05, 2016	2.418	2.490	2.407	2.483	3,723,005	+0.06(+2.56%)
Dec 02, 2016	2.431	2.459	2.421	2.421	1,782,986	+0.00(+0.00%)
Dec 01, 2016	2.383	2.452	2.383	2.421	4,673,250	+0.00(+0.14%)
Nov 30, 2016	2.459	2.521	2.416	2.418	7,577,172	-0.09(-3.57%)
Nov 29, 2016	2.492	2.552	2.428	2.507	4,426,814	-0.05(-2.02%)
Nov 28, 2016	2.569	2.603	2.541	2.559	2,346,907	-0.04(-1.72%)
Nov 25, 2016	2.596	2.619	2.593	2.603	792,997	-0.02(-0.79%)
Nov 23, 2016		2.624	2.624	2.624	0	+0.02(+0.66%)
Nov 22, 2016	2.658	2.662	2.579	2.607	2,881,529	-0.06(-2.19%)
Nov 21, 2016	2.610	2.679	2.576	2.665	3,113,952	+0.05(+1.84%)
Nov 18, 2016	2.576	2.648	2.569	2.617	2,103,713	-0.01(-0.52%)
Nov 17, 2016	2.713	2.768	2.614	2.631	5,310,738	-0.07(-2.55%)
Nov 16, 2016	2.555	2.744	2.552	2.700	7,805,277	+0.14(+5.37%)
Nov 15, 2016	2.517	2.590	2.497	2.562	2,771,123	+0.01(+0.27%)
Nov 14, 2016	2.538	2.607	2.535	2.555	2,391,204	-0.05(-1.98%)
Nov 11, 2016	2.559	2.614	2.524	2.607	2,762,021	+0.02(+0.66%)
Nov 10, 2016	2.507	2.638	2.504	2.590	3,036,008	+0.06(+2.31%)
Nov 09, 2016	2.376	2.538	2.376	2.531	2,901,470	+0.06(+2.22%)
Nov 08, 2016	2.435	2.490	2.414	2.476	1,544,721	+0.01(+0.28%)
Nov 07, 2016	2.452	2.476	2.442	2.469	1,570,548	+0.06(+2.28%)
Nov 04, 2016	2.431	2.435	2.394	2.414	1,993,507	+0.02(+0.86%)
Nov 03, 2016	2.438	2.462	2.390	2.394	1,837,670	-0.03(-1.28%)
Nov 02, 2016	2.500	2.514	2.421	2.425	4,492,711	-0.06(-2.35%)
Nov 01, 2016	2.535	2.561	2.455	2.483	1,824,809	+0.02(+0.70%)
Oct 31, 2016	2.555	2.559	2.464	2.466	2,316,046	-0.08(-3.24%)
Oct 28, 2016	2.538	2.572	2.528	2.548	1,313,141	+0.02(+0.68%)
Oct 27, 2016	2.538	2.555	2.524	2.531	1,454,306	-0.02(-0.81%)
Oct 26, 2016	2.545	2.568	2.524	2.552	1,618,140	+0.00(+0.00%)
Oct 25, 2016	2.576	2.610	2.552	2.552	1,457,187	-0.05(-1.85%)
Oct 24, 2016	2.607	2.638	2.579	2.600	1,561,310	-0.05(-1.95%)
Oct 21, 2016	2.641	2.689	2.631	2.651	1,234,276	-0.05(-1.91%)
Oct 20, 2016	2.672	2.703	2.638	2.703	1,846,012	+0.03(+1.16%)
Oct 19, 2016	2.641	2.717	2.638	2.672	2,243,392	+0.07(+2.78%)
Oct 18, 2016	2.607	2.623	2.590	2.600	894,118	+0.03(+1.21%)
Oct 17, 2016	2.596	2.600	2.557	2.569	1,318,078	-0.00(-0.13%)
Oct 14, 2016	2.658	2.658	2.572	2.572	1,439,613	+0.01(+0.40%)
Oct 13, 2016	2.579	2.582	2.522	2.562	2,662,333	-0.06(-2.10%)
Oct 12, 2016	2.703	2.707	2.614	2.617	1,917,963	-0.10(-3.55%)
Oct 11, 2016	2.755	2.762	2.689	2.713	2,773,327	+0.00(+0.00%)
Oct 10, 2016	2.669	2.731	2.662	2.713	4,094,491	+0.13(+5.06%)
Oct 07, 2016	2.638	2.641	2.579	2.583	1,997,163	-0.05(-1.96%)
Oct 06, 2016	2.669	2.703	2.607	2.634	7,069,921	+0.11(+4.22%)
Oct 05, 2016	2.545	2.566	2.521	2.528	3,953,410	+0.06(+2.51%)
Oct 04, 2016	2.517	2.528	2.445	2.466	2,328,355	+0.02(+0.84%)