Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	4.656	4.713	4.572	4.710	3,799,596	-0.14(-2.84%)
Jun 29, 2016	4.871	4.907	4.793	4.847	1,522,200	+0.08(+1.76%)
Jun 28, 2016	4.692	4.787	4.668	4.763	2,979,343	+0.25(+5.57%)
Jun 27, 2016	4.632	4.632	4.488	4.512	4,094,009	-0.26(-5.51%)
Jun 24, 2016	4.680	4.895	4.674	4.775	7,939,707	-0.28(-5.45%)
Jun 23, 2016	5.045	5.057	4.937	5.051	1,568,184	+0.23(+4.84%)
Jun 22, 2016	4.877	4.913	4.817	4.817	1,292,774	-0.06(-1.23%)
Jun 21, 2016	4.895	4.991	4.829	4.877	1,684,199	-0.11(-2.28%)
Jun 20, 2016	5.057	5.111	4.937	4.991	1,696,596	+0.10(+2.08%)
Jun 17, 2016	4.835	5.021	4.823	4.889	1,720,287	+0.07(+1.36%)
Jun 16, 2016	4.787	4.859	4.680	4.823	2,587,043	-0.10(-1.95%)
Jun 15, 2016	5.081	5.146	4.907	4.919	2,441,408	-0.13(-2.49%)
Jun 14, 2016	5.260	5.314	4.997	5.045	2,924,423	-0.26(-4.96%)
Jun 13, 2016	5.302	5.494	5.254	5.308	2,135,370	-0.13(-2.31%)
Jun 10, 2016	5.685	5.697	5.392	5.434	3,317,412	-0.48(-8.10%)
Jun 09, 2016	5.841	5.930	5.735	5.912	2,988,839	+0.01(+0.20%)
Jun 08, 2016	5.670	5.987	5.659	5.900	5,270,228	+0.28(+4.91%)
Jun 07, 2016	5.458	5.642	5.458	5.624	3,041,209	+0.21(+3.93%)
Jun 06, 2016	5.193	5.475	5.176	5.412	3,591,809	+0.26(+5.02%)
Jun 03, 2016	5.176	5.182	4.986	5.153	1,889,667	-0.02(-0.44%)
Jun 02, 2016	4.980	5.176	4.911	5.176	2,913,218	+0.21(+4.17%)
Jun 01, 2016	5.038	5.084	4.877	4.969	3,093,336	-0.14(-2.70%)
May 31, 2016	4.825	5.130	4.825	5.107	6,244,889	+0.49(+10.72%)
May 27, 2016	4.549	4.612	4.612	4.612	1,439,242	+0.07(+1.52%)
May 26, 2016	4.630	4.658	4.491	4.543	1,646,232	+0.03(+0.77%)
May 25, 2016	4.480	4.572	4.434	4.509	1,901,935	+0.04(+0.90%)
May 24, 2016	4.451	4.503	4.388	4.468	1,135,132	+0.03(+0.78%)
May 23, 2016	4.371	4.517	4.371	4.434	1,860,171	+0.10(+2.39%)
May 20, 2016	4.342	4.362	4.261	4.330	1,972,177	+0.03(+0.80%)
May 19, 2016	4.434	4.440	4.273	4.296	2,510,392	-0.29(-6.27%)
May 18, 2016	4.601	4.653	4.543	4.583	1,537,207	-0.10(-2.09%)
May 17, 2016	4.670	4.819	4.630	4.681	1,275,460	+0.02(+0.37%)
May 16, 2016	4.561	4.670	4.561	4.664	930,471	+0.16(+3.58%)
May 13, 2016	4.463	4.578	4.417	4.503	968,217	-0.02(-0.51%)
May 12, 2016	4.618	4.658	4.468	4.526	982,035	-0.06(-1.25%)
May 11, 2016	4.555	4.722	4.491	4.583	1,927,214	-0.09(-1.85%)
May 10, 2016	4.480	4.687	4.474	4.670	1,651,991	+0.20(+4.37%)
May 09, 2016	4.411	4.503	4.331	4.474	1,257,447	-0.01(-0.26%)
May 06, 2016	4.353	4.520	4.336	4.486	1,420,275	+0.20(+4.70%)
May 05, 2016	4.451	4.497	4.267	4.284	2,744,915	-0.07(-1.71%)
May 04, 2016	4.463	4.532	4.256	4.359	3,361,633	-0.15(-3.32%)
May 03, 2016	4.606	4.624	4.491	4.509	1,671,171	-0.27(-5.66%)
May 02, 2016	4.658	4.779	4.618	4.779	1,506,567	+0.04(+0.85%)
Apr 29, 2016	4.773	4.865	4.647	4.739	2,413,456	-0.13(-2.60%)
Apr 28, 2016	4.865	5.026	4.845	4.865	2,339,095	-0.23(-4.51%)
Apr 27, 2016	4.923	5.176	4.911	5.095	2,692,047	+0.16(+3.14%)
Apr 26, 2016	4.796	4.975	4.762	4.940	1,590,475	+0.15(+3.12%)
Apr 25, 2016	4.871	4.883	4.756	4.791	1,362,185	-0.15(-3.03%)
Apr 22, 2016	4.963	5.026	4.908	4.940	1,177,259	+0.07(+1.54%)
Apr 21, 2016	4.802	4.986	4.736	4.865	1,635,462	+0.03(+0.71%)
Apr 20, 2016	4.716	4.969	4.716	4.831	1,487,754	-0.08(-1.64%)
Apr 19, 2016	4.768	4.963	4.716	4.911	2,862,861	+0.40(+8.93%)
Apr 18, 2016	4.491	4.624	4.451	4.509	1,461,986	+0.05(+1.16%)
Apr 15, 2016	4.520	4.520	4.382	4.457	1,694,715	-0.18(-3.85%)
Apr 14, 2016	4.762	4.768	4.604	4.635	1,203,967	-0.10(-2.07%)
Apr 13, 2016	4.566	4.770	4.529	4.733	2,038,248	+0.19(+4.18%)
Apr 12, 2016	4.399	4.581	4.353	4.543	1,571,608	+0.06(+1.28%)
Apr 11, 2016	4.434	4.589	4.420	4.486	1,319,564	+0.06(+1.43%)
Apr 08, 2016	4.319	4.448	4.319	4.422	1,337,751	+0.15(+3.50%)
Apr 07, 2016	4.307	4.382	4.256	4.273	1,790,244	-0.26(-5.71%)
Apr 06, 2016	4.359	4.549	4.284	4.532	1,576,967	+0.14(+3.14%)
Apr 05, 2016	4.434	4.445	4.342	4.394	1,540,667	-0.14(-3.17%)
Apr 04, 2016	4.739	4.756	4.532	4.537	1,581,584	-0.28(-5.85%)