Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	3.721	3.848	3.694	3.828	961,596	+0.09(+2.32%)
Jun 29, 2017	3.701	3.775	3.693	3.741	783,320	+0.01(+0.36%)
Jun 28, 2017	3.661	3.755	3.654	3.728	1,117,973	+0.04(+1.09%)
Jun 27, 2017	3.694	3.735	3.664	3.688	856,980	+0.00(+0.00%)
Jun 26, 2017	3.688	3.714	3.671	3.688	944,722	-0.05(-1.25%)
Jun 23, 2017	3.681	3.741	3.648	3.735	1,473,455	+0.05(+1.45%)
Jun 22, 2017	3.621	3.688	3.621	3.681	993,455	+0.04(+1.10%)
Jun 21, 2017	3.628	3.688	3.601	3.641	994,630	+0.01(+0.18%)
Jun 20, 2017	3.614	3.681	3.574	3.634	897,154	-0.01(-0.37%)
Jun 19, 2017	3.641	3.661	3.614	3.648	727,555	+0.03(+0.74%)
Jun 16, 2017	3.588	3.648	3.585	3.621	1,049,044	+0.01(+0.18%)
Jun 15, 2017	3.588	3.681	3.581	3.614	1,394,944	-0.11(-2.87%)
Jun 14, 2017	3.674	3.728	3.628	3.721	1,212,472	-0.01(-0.36%)
Jun 13, 2017	3.808	3.828	3.714	3.735	1,233,228	-0.05(-1.24%)
Jun 12, 2017	3.674	3.821	3.674	3.781	1,036,132	+0.07(+1.98%)
Jun 09, 2017	3.641	3.735	3.614	3.708	945,240	+0.05(+1.46%)
Jun 08, 2017	3.621	3.661	3.608	3.654	1,003,062	+0.88(+31.88%)
Jun 07, 2017	2.816	2.826	2.761	2.771	1,449,328	-0.05(-1.76%)
Jun 06, 2017	2.816	2.831	2.761	2.821	1,439,236	-0.01(-0.53%)
Jun 05, 2017	2.861	2.866	2.826	2.836	1,049,664	-0.03(-1.04%)
Jun 02, 2017	2.866	2.876	2.816	2.866	1,693,784	-0.02(-0.86%)
Jun 01, 2017	2.871	2.935	2.856	2.890	1,931,617	+0.01(+0.35%)
May 31, 2017	2.876	2.895	2.746	2.881	5,871,091	+0.19(+7.02%)
May 30, 2017	2.861	2.876	2.682	2.691	5,276,008	-0.11(-3.91%)
May 26, 2017	2.950	2.950	2.726	2.801	7,373,029	-0.19(-6.48%)
May 25, 2017	3.030	3.060	2.990	2.995	1,713,439	-0.05(-1.63%)
May 24, 2017	3.084	3.119	3.045	3.045	1,124,287	-0.05(-1.61%)
May 23, 2017	3.104	3.109	3.084	3.094	728,297	-0.05(-1.58%)
May 22, 2017	3.104	3.154	3.099	3.144	1,149,839	+0.02(+0.80%)
May 19, 2017	3.109	3.129	3.080	3.119	969,683	+0.06(+1.95%)
May 18, 2017	3.119	3.119	3.060	3.060	1,735,113	-0.07(-2.38%)
May 17, 2017	3.144	3.174	3.129	3.134	1,078,454	-0.03(-0.94%)
May 16, 2017	3.184	3.189	3.144	3.164	1,442,108	-0.01(-0.31%)
May 15, 2017	3.234	3.254	3.159	3.174	1,495,118	+0.02(+0.79%)
May 12, 2017	3.159	3.174	3.149	3.149	629,700	-0.00(-0.16%)
May 11, 2017	3.184	3.189	3.154	3.154	798,436	-0.02(-0.63%)
May 10, 2017	3.139	3.179	3.129	3.174	1,122,434	+0.04(+1.43%)
May 09, 2017	3.214	3.214	3.109	3.129	1,800,872	-0.00(-0.16%)
May 08, 2017	3.189	3.209	3.129	3.134	2,050,805	-0.01(-0.47%)
May 05, 2017	3.194	3.219	3.149	3.149	1,074,659	-0.00(-0.16%)
May 04, 2017	3.239	3.244	3.149	3.154	1,591,635	-0.09(-2.91%)
May 03, 2017	3.288	3.313	3.249	3.249	1,243,225	-0.02(-0.76%)
May 02, 2017	3.298	3.308	3.274	3.274	1,121,327	-0.02(-0.75%)
May 01, 2017	3.318	3.338	3.298	3.298	674,894	-0.01(-0.30%)
Apr 28, 2017	3.328	3.328	3.298	3.308	1,734,988	-0.00(-0.15%)
Apr 27, 2017	3.323	3.323	3.283	3.313	1,547,745	-0.00(-0.15%)
Apr 26, 2017	3.343	3.358	3.313	3.318	1,409,565	-0.03(-0.89%)
Apr 25, 2017	3.358	3.393	3.348	3.348	2,464,259	+0.03(+0.90%)
Apr 24, 2017	3.348	3.353	3.303	3.318	1,904,798	+0.02(+0.60%)
Apr 21, 2017	3.308	3.323	3.293	3.298	1,117,809	-0.01(-0.45%)
Apr 20, 2017	3.323	3.338	3.313	3.313	1,335,386	+0.00(+0.00%)
Apr 19, 2017	3.313	3.343	3.308	3.313	1,912,889	-0.02(-0.60%)
Apr 18, 2017	3.338	3.343	3.318	3.333	1,253,110	-0.02(-0.59%)
Apr 17, 2017	3.318	3.358	3.313	3.353	1,274,009	+0.04(+1.35%)
Apr 13, 2017	3.373	3.383	3.308	3.308	1,501,373	-0.06(-1.77%)
Apr 12, 2017	3.458	3.458	3.363	3.368	1,201,470	-0.09(-2.59%)
Apr 11, 2017	3.403	3.460	3.366	3.458	2,315,110	+0.02(+0.72%)
Apr 10, 2017	3.328	3.438	3.328	3.433	2,278,481	+0.10(+3.14%)
Apr 07, 2017	3.333	3.353	3.316	3.328	750,894	+0.00(+0.00%)
Apr 06, 2017	3.343	3.368	3.313	3.328	1,616,232	+0.03(+0.90%)
Apr 05, 2017	3.373	3.383	3.288	3.298	2,483,057	-0.03(-1.04%)
Apr 04, 2017	3.338	3.348	3.323	3.333	1,105,998	-0.02(-0.59%)