Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	8.518	8.727	8.492	8.667	1,108,569	+0.09(+1.10%)
Dec 30, 2019	8.417	8.640	8.397	8.572	1,785,353	+0.22(+2.58%)
Dec 27, 2019	8.525	8.525	8.326	8.357	1,088,983	-0.17(-1.98%)
Dec 26, 2019	8.492	8.620	8.434	8.525	984,811	+0.12(+1.44%)
Dec 24, 2019	8.377	8.411	8.330	8.404	614,454	+0.03(+0.32%)
Dec 23, 2019	8.222	8.411	8.222	8.377	2,121,140	+0.28(+3.50%)
Dec 20, 2019	8.235	8.316	8.053	8.094	2,058,666	-0.07(-0.83%)
Dec 19, 2019	7.892	8.215	7.892	8.161	3,134,073	+0.31(+3.95%)
Dec 18, 2019	7.642	7.898	7.615	7.851	2,012,510	+0.23(+3.01%)
Dec 17, 2019	7.764	7.764	7.568	7.622	1,434,153	-0.07(-0.96%)
Dec 16, 2019	7.696	7.760	7.669	7.696	1,905,946	+0.07(+0.97%)
Dec 13, 2019	7.501	7.676	7.460	7.622	1,173,710	+0.13(+1.80%)
Dec 12, 2019	7.528	7.649	7.433	7.487	1,250,915	-0.11(-1.42%)
Dec 11, 2019	7.656	7.656	7.536	7.595	1,357,176	-0.15(-1.91%)
Dec 10, 2019	7.743	7.804	7.669	7.743	1,365,164	+0.06(+0.79%)
Dec 09, 2019	7.563	7.703	7.556	7.683	1,489,289	+0.21(+2.77%)
Dec 06, 2019	7.309	7.482	7.309	7.476	1,144,040	+0.31(+4.38%)
Dec 05, 2019	7.142	7.185	7.088	7.162	2,358,276	-0.11(-1.56%)
Dec 04, 2019	7.188	7.375	7.175	7.275	1,182,010	+0.13(+1.78%)
Dec 03, 2019	7.068	7.182	6.921	7.148	2,511,406	-0.07(-0.93%)
Dec 02, 2019	7.402	7.429	7.135	7.215	2,529,253	-0.29(-3.83%)
Nov 29, 2019	7.389	7.522	7.272	7.502	1,798,461	+0.08(+1.08%)
Nov 27, 2019	7.556	7.583	7.231	7.422	3,452,776	-0.10(-1.33%)
Nov 26, 2019	7.576	7.663	7.456	7.522	2,923,840	-0.10(-1.31%)
Nov 25, 2019	7.375	7.649	7.329	7.623	2,353,222	+0.22(+2.98%)
Nov 22, 2019	7.522	7.559	7.375	7.402	1,475,591	+0.04(+0.54%)
Nov 21, 2019	7.329	7.369	7.162	7.362	1,767,913	+0.09(+1.29%)
Nov 20, 2019	7.088	7.439	7.088	7.269	2,567,929	+0.31(+4.41%)
Nov 19, 2019	6.988	7.041	6.874	6.961	1,563,880	-0.01(-0.19%)
Nov 18, 2019	7.048	7.115	6.801	6.975	2,058,206	-0.07(-1.04%)
Nov 15, 2019	6.861	7.078	6.854	7.048	2,384,327	+0.33(+4.98%)
Nov 14, 2019	6.694	6.854	6.681	6.714	1,388,999	+0.08(+1.21%)
Nov 13, 2019	6.681	6.781	6.614	6.634	1,483,358	+0.03(+0.51%)
Nov 12, 2019	6.420	6.681	6.407	6.601	1,121,624	+0.27(+4.22%)
Nov 11, 2019	6.293	6.373	6.253	6.333	588,410	-0.12(-1.86%)
Nov 08, 2019	6.373	6.540	6.347	6.454	937,175	+0.11(+1.68%)
Nov 07, 2019	6.487	6.527	6.273	6.347	1,171,038	-0.03(-0.52%)
Nov 06, 2019	6.614	6.614	6.340	6.380	1,531,795	-0.23(-3.44%)
Nov 05, 2019	6.928	6.981	6.580	6.607	1,803,589	-0.31(-4.44%)
Nov 04, 2019	7.028	7.182	6.888	6.915	1,359,148	-0.13(-1.90%)
Nov 01, 2019	7.001	7.075	6.975	7.048	877,301	+0.09(+1.25%)
Oct 31, 2019	7.062	7.082	6.901	6.961	1,105,093	-0.14(-1.98%)
Oct 30, 2019	7.095	7.162	7.018	7.102	1,366,670	+0.05(+0.66%)
Oct 29, 2019	6.941	7.115	6.854	7.055	2,289,392	+0.14(+2.03%)
Oct 28, 2019	6.928	7.082	6.874	6.915	1,490,365	+0.03(+0.39%)
Oct 25, 2019	6.948	7.045	6.868	6.888	1,504,929	-0.12(-1.72%)
Oct 24, 2019	7.335	7.349	6.560	7.008	3,577,149	-0.19(-2.60%)
Oct 23, 2019	7.028	7.342	6.995	7.195	2,054,353	+0.17(+2.47%)
Oct 22, 2019	7.142	7.162	7.005	7.021	1,167,054	-0.03(-0.38%)
Oct 21, 2019	7.215	7.222	6.888	7.048	1,856,027	-0.09(-1.22%)
Oct 18, 2019	7.255	7.255	7.128	7.135	2,278,799	-0.11(-1.48%)
Oct 17, 2019	7.102	7.329	7.001	7.242	2,908,160	+0.18(+2.55%)
Oct 16, 2019	7.008	7.309	6.981	7.062	2,105,713	-0.13(-1.77%)
Oct 15, 2019	7.396	7.462	6.935	7.188	8,119,493	-0.63(-8.11%)
Oct 14, 2019	7.683	7.883	7.603	7.823	3,182,052	+0.19(+2.45%)
Oct 11, 2019	7.883	7.950	7.596	7.636	6,188,863	+0.16(+2.14%)
Oct 10, 2019	7.062	7.593	7.021	7.476	6,666,761	-0.01(-0.09%)
Oct 09, 2019	7.823	7.957	7.249	7.482	5,326,058	-0.07(-0.97%)
Oct 08, 2019	7.269	7.703	7.202	7.556	3,811,162	+0.14(+1.89%)
Oct 07, 2019	7.188	7.436	7.097	7.416	4,789,513	+0.55(+7.98%)
Oct 04, 2019	6.514	6.888	6.444	6.868	5,619,013	+0.55(+8.78%)
Oct 03, 2019	6.273	6.313	6.133	6.313	1,074,867	+0.04(+0.64%)
Oct 02, 2019	6.267	6.313	6.120	6.273	1,673,855	-0.01(-0.21%)