Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	19.85	19.85	19.48	19.73	1,949,681	+0.08(+0.40%)
Dec 28, 2023	19.84	19.90	19.59	19.65	1,839,347	-0.18(-0.89%)
Dec 27, 2023	20.06	20.18	19.81	19.83	2,248,385	-0.51(-2.52%)
Dec 26, 2023	20.83	20.91	20.09	20.34	2,690,292	-0.79(-3.73%)
Dec 22, 2023	20.94	21.19	20.84	21.13	2,282,151	+0.60(+2.92%)
Dec 21, 2023	20.22	20.58	20.18	20.53	2,268,266	+0.56(+2.81%)
Dec 20, 2023	20.57	20.62	19.91	19.97	2,682,966	-0.36(-1.79%)
Dec 19, 2023	20.18	20.48	20.01	20.33	2,439,409	+0.07(+0.34%)
Dec 18, 2023	21.16	21.17	20.07	20.26	5,424,389	+0.49(+2.49%)
Dec 15, 2023	19.35	20.14	18.89	19.77	7,971,959	+1.21(+6.52%)
Dec 14, 2023	18.88	18.97	18.41	18.56	4,964,928	+0.26(+1.40%)
Dec 13, 2023	17.98	18.33	17.76	18.31	2,780,756	+0.33(+1.83%)
Dec 12, 2023	18.02	18.24	17.86	17.98	2,488,858	-0.40(-2.16%)
Dec 11, 2023	18.41	18.41	18.11	18.37	2,409,366	-0.36(-1.91%)
Dec 08, 2023	18.74	18.82	18.54	18.73	1,424,603	+0.06(+0.31%)
Dec 07, 2023	18.85	18.88	18.38	18.67	3,149,947	+0.09(+0.47%)
Dec 06, 2023	18.77	19.10	18.39	18.59	3,325,370	-0.06(-0.31%)
Dec 05, 2023	19.02	19.02	18.57	18.64	3,195,124	-0.42(-2.19%)
Dec 04, 2023	19.47	19.57	18.97	19.06	2,920,352	-0.42(-2.14%)
Dec 01, 2023	19.43	19.91	19.41	19.48	3,523,189	+0.22(+1.16%)
Nov 30, 2023	18.91	19.61	18.70	19.25	7,874,558	-1.26(-6.14%)
Nov 29, 2023	20.47	20.79	20.20	20.51	3,484,932	-0.44(-2.08%)
Nov 28, 2023	21.41	21.48	20.95	20.95	2,153,246	-0.56(-2.61%)
Nov 27, 2023	21.68	21.78	21.31	21.51	2,266,976	-0.33(-1.51%)
Nov 24, 2023	21.79	22.07	21.67	21.84	1,734,613	+0.60(+2.83%)
Nov 22, 2023	20.97	21.38	20.87	21.24	2,330,503	-0.19(-0.90%)
Nov 21, 2023	21.39	21.44	21.11	21.43	1,862,669	-0.06(-0.27%)
Nov 20, 2023	21.59	21.76	21.40	21.49	2,266,746	+0.36(+1.70%)
Nov 17, 2023	20.72	21.39	20.71	21.13	2,438,552	+0.48(+2.34%)
Nov 16, 2023	20.82	20.86	20.39	20.65	2,384,868	-0.44(-2.07%)
Nov 15, 2023	21.30	21.39	20.95	21.08	2,092,443	+0.26(+1.26%)
Nov 14, 2023	20.71	20.87	20.20	20.82	2,430,561	-0.11(-0.51%)
Nov 13, 2023	20.93	21.08	20.75	20.93	1,403,153	+0.15(+0.75%)
Nov 10, 2023	20.79	20.90	20.57	20.77	1,233,435	+0.17(+0.85%)
Nov 09, 2023	20.86	21.14	20.56	20.60	2,363,609	-0.13(-0.61%)
Nov 08, 2023	21.07	21.07	20.50	20.73	3,648,053	-0.39(-1.83%)
Nov 07, 2023	21.17	21.34	20.60	21.11	5,642,519	-0.46(-2.15%)
Nov 06, 2023	22.23	22.23	21.47	21.58	2,745,599	-0.38(-1.72%)
Nov 03, 2023	21.59	22.03	21.37	21.96	2,655,252	-0.10(-0.44%)
Nov 02, 2023	21.93	22.16	21.60	22.05	3,005,686	+0.04(+0.18%)
Nov 01, 2023	21.65	22.21	21.62	22.01	2,787,875	+0.46(+2.16%)
Oct 31, 2023	21.31	21.78	21.17	21.55	2,345,483	+0.39(+1.83%)
Oct 30, 2023	21.56	21.73	20.95	21.16	2,426,484	-0.41(-1.89%)
Oct 27, 2023	21.13	21.73	21.01	21.57	2,765,980	+0.82(+3.97%)
Oct 26, 2023	20.73	20.96	20.36	20.75	2,314,375	-0.13(-0.60%)
Oct 25, 2023	20.77	20.92	20.66	20.87	2,490,682	+0.10(+0.47%)
Oct 24, 2023	20.38	20.82	20.30	20.77	3,492,018	+0.48(+2.39%)
Oct 23, 2023	20.15	20.54	20.01	20.29	2,609,323	-0.12(-0.57%)
Oct 20, 2023	20.23	20.46	19.99	20.41	3,237,427	+0.36(+1.79%)
Oct 19, 2023	20.08	20.18	19.80	20.05	3,258,687	-0.25(-1.24%)
Oct 18, 2023	20.47	20.57	20.17	20.30	2,039,772	-0.26(-1.27%)
Oct 17, 2023	20.57	20.77	20.42	20.56	2,797,877	+0.20(+1.00%)
Oct 16, 2023	20.15	20.43	19.98	20.36	3,168,153	+0.40(+1.99%)
Oct 13, 2023	19.96	20.38	19.87	19.96	3,670,828	+0.21(+1.08%)
Oct 12, 2023	19.71	19.92	19.46	19.75	2,926,915	+0.19(+0.99%)
Oct 11, 2023	18.98	19.57	18.87	19.55	3,177,040	+0.48(+2.54%)
Oct 10, 2023	19.15	19.23	18.93	19.07	4,228,657	+0.42(+2.23%)
Oct 09, 2023	18.39	18.89	18.14	18.65	5,732,345	+0.96(+5.42%)
Oct 06, 2023	17.05	17.94	16.94	17.70	5,285,819	-0.41(-2.25%)
Oct 05, 2023	16.87	18.21	16.84	18.10	9,378,348	+1.29(+7.66%)
Oct 04, 2023	17.10	17.10	16.48	16.81	2,838,754	-0.64(-3.66%)
Oct 03, 2023	17.41	17.51	17.08	17.45	2,936,491	+0.07(+0.39%)