Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	4.636	4.693	4.553	4.690	3,815,584	-0.14(-2.84%)
Jun 29, 2016	4.851	4.887	4.773	4.827	1,528,605	+0.08(+1.76%)
Jun 28, 2016	4.672	4.767	4.648	4.744	2,991,879	+0.25(+5.57%)
Jun 27, 2016	4.612	4.612	4.469	4.493	4,111,236	-0.26(-5.51%)
Jun 24, 2016	4.660	4.875	4.654	4.755	7,973,115	-0.27(-5.45%)
Jun 23, 2016	5.024	5.035	4.916	5.030	1,574,782	+0.23(+4.84%)
Jun 22, 2016	4.857	4.892	4.797	4.797	1,298,214	-0.06(-1.23%)
Jun 21, 2016	4.875	4.970	4.809	4.857	1,691,285	-0.11(-2.28%)
Jun 20, 2016	5.035	5.089	4.916	4.970	1,703,735	+0.10(+2.08%)
Jun 17, 2016	4.815	5.000	4.803	4.869	1,727,525	+0.07(+1.36%)
Jun 16, 2016	4.767	4.839	4.660	4.803	2,597,928	-0.10(-1.95%)
Jun 15, 2016	5.059	5.125	4.887	4.898	2,451,681	-0.13(-2.49%)
Jun 14, 2016	5.238	5.292	4.976	5.024	2,936,729	-0.26(-4.96%)
Jun 13, 2016	5.280	5.471	5.232	5.286	2,144,355	-0.13(-2.31%)
Jun 10, 2016	5.661	5.673	5.369	5.411	3,331,371	-0.48(-8.10%)
Jun 09, 2016	5.816	5.906	5.711	5.888	3,001,415	+0.01(+0.20%)
Jun 08, 2016	5.647	5.962	5.635	5.876	5,292,404	+0.27(+4.91%)
Jun 07, 2016	5.435	5.618	5.435	5.601	3,054,006	+0.21(+3.93%)
Jun 06, 2016	5.171	5.452	5.154	5.389	3,606,923	+0.26(+5.02%)
Jun 03, 2016	5.154	5.160	4.965	5.131	1,897,618	-0.02(-0.44%)
Jun 02, 2016	4.959	5.154	4.891	5.154	2,925,476	+0.21(+4.17%)
Jun 01, 2016	5.017	5.063	4.856	4.948	3,106,352	-0.14(-2.70%)
May 31, 2016	4.805	5.108	4.805	5.085	6,271,166	+0.49(+10.72%)
May 27, 2016	4.530	4.593	4.593	4.593	1,445,298	+0.07(+1.52%)
May 26, 2016	4.610	4.639	4.473	4.524	1,653,159	+0.03(+0.77%)
May 25, 2016	4.461	4.553	4.415	4.490	1,909,938	+0.04(+0.90%)
May 24, 2016	4.433	4.484	4.370	4.450	1,139,908	+0.03(+0.78%)
May 23, 2016	4.352	4.498	4.352	4.415	1,867,998	+0.10(+2.39%)
May 20, 2016	4.324	4.344	4.244	4.312	1,980,476	+0.03(+0.80%)
May 19, 2016	4.415	4.421	4.255	4.278	2,520,955	-0.29(-6.27%)
May 18, 2016	4.581	4.633	4.524	4.564	1,543,675	-0.10(-2.09%)
May 17, 2016	4.650	4.799	4.610	4.662	1,280,827	+0.02(+0.37%)
May 16, 2016	4.541	4.650	4.541	4.644	934,387	+0.16(+3.58%)
May 13, 2016	4.444	4.559	4.398	4.484	972,291	-0.02(-0.51%)
May 12, 2016	4.599	4.639	4.450	4.507	986,167	-0.06(-1.25%)
May 11, 2016	4.536	4.702	4.473	4.564	1,935,323	-0.09(-1.85%)
May 10, 2016	4.461	4.667	4.455	4.650	1,658,943	+0.19(+4.37%)
May 09, 2016	4.392	4.484	4.313	4.455	1,262,738	-0.01(-0.26%)
May 06, 2016	4.335	4.501	4.318	4.467	1,426,251	+0.20(+4.70%)
May 05, 2016	4.433	4.478	4.249	4.266	2,756,465	-0.07(-1.72%)
May 04, 2016	4.444	4.513	4.238	4.341	3,375,778	-0.15(-3.32%)
May 03, 2016	4.587	4.604	4.473	4.490	1,678,203	-0.27(-5.66%)
May 02, 2016	4.639	4.759	4.599	4.759	1,512,906	+0.04(+0.85%)
Apr 29, 2016	4.753	4.845	4.627	4.719	2,423,611	-0.13(-2.60%)
Apr 28, 2016	4.845	5.005	4.825	4.845	2,348,937	-0.23(-4.51%)
Apr 27, 2016	4.902	5.154	4.891	5.074	2,703,375	+0.15(+3.14%)
Apr 26, 2016	4.776	4.954	4.742	4.919	1,597,167	+0.15(+3.12%)
Apr 25, 2016	4.851	4.862	4.736	4.770	1,367,917	-0.15(-3.03%)
Apr 22, 2016	4.942	5.005	4.888	4.919	1,182,212	+0.07(+1.54%)
Apr 21, 2016	4.782	4.965	4.716	4.845	1,642,344	+0.03(+0.71%)
Apr 20, 2016	4.696	4.948	4.696	4.811	1,494,014	-0.08(-1.64%)
Apr 19, 2016	4.748	4.942	4.696	4.891	2,874,907	+0.40(+8.93%)
Apr 18, 2016	4.473	4.604	4.433	4.490	1,468,138	+0.05(+1.16%)
Apr 15, 2016	4.501	4.501	4.364	4.438	1,701,846	-0.18(-3.85%)
Apr 14, 2016	4.742	4.748	4.584	4.616	1,209,033	-0.10(-2.07%)
Apr 13, 2016	4.547	4.750	4.510	4.713	2,046,825	+0.19(+4.18%)
Apr 12, 2016	4.381	4.561	4.335	4.524	1,578,221	+0.06(+1.28%)
Apr 11, 2016	4.415	4.570	4.401	4.467	1,325,117	+0.06(+1.43%)
Apr 08, 2016	4.301	4.430	4.301	4.404	1,343,380	+0.15(+3.50%)
Apr 07, 2016	4.289	4.364	4.238	4.255	1,797,776	-0.26(-5.71%)
Apr 06, 2016	4.341	4.530	4.266	4.513	1,583,603	+0.14(+3.14%)
Apr 05, 2016	4.415	4.427	4.324	4.375	1,547,150	-0.14(-3.17%)
Apr 04, 2016	4.719	4.736	4.513	4.518	1,588,239	-0.28(-5.85%)