Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	4.660	4.660	4.324	4.430	2,962,141	-0.26(-5.58%)
Oct 29, 2020	4.545	4.701	4.381	4.692	2,926,597	+0.07(+1.42%)
Oct 28, 2020	4.709	4.742	4.545	4.627	3,781,230	-0.32(-6.46%)
Oct 27, 2020	5.020	5.061	4.914	4.946	1,288,368	-0.05(-0.98%)
Oct 26, 2020	5.028	5.036	4.897	4.995	2,725,904	-0.07(-1.45%)
Oct 23, 2020	5.200	5.200	5.045	5.069	3,181,572	-0.21(-4.03%)
Oct 22, 2020	5.159	5.348	5.135	5.282	1,531,476	+0.11(+2.22%)
Oct 21, 2020	5.184	5.241	5.077	5.167	2,835,939	-0.18(-3.37%)
Oct 20, 2020	5.421	5.438	5.274	5.348	1,735,348	-0.06(-1.06%)
Oct 19, 2020	5.511	5.585	5.385	5.405	1,687,930	-0.06(-1.05%)
Oct 16, 2020	5.528	5.529	5.446	5.462	1,290,457	-0.09(-1.62%)
Oct 15, 2020	5.454	5.602	5.389	5.552	2,052,258	+0.00(+0.00%)
Oct 14, 2020	5.536	5.708	5.511	5.552	1,965,013	+0.09(+1.65%)
Oct 13, 2020	5.569	5.577	5.389	5.462	1,829,960	-0.10(-1.77%)
Oct 12, 2020	5.561	5.568	5.421	5.561	1,661,693	+0.02(+0.44%)
Oct 09, 2020	5.692	5.708	5.516	5.536	1,350,901	-0.08(-1.46%)
Oct 08, 2020	5.487	5.651	5.462	5.618	1,648,457	+0.19(+3.47%)
Oct 07, 2020	5.389	5.470	5.299	5.430	2,271,719	-0.04(-0.75%)
Oct 06, 2020	5.569	5.634	5.462	5.470	1,399,994	-0.08(-1.48%)
Oct 05, 2020	5.470	5.610	5.421	5.552	1,898,998	+0.21(+3.99%)
Oct 02, 2020	5.307	5.397	5.233	5.339	2,239,006	+0.01(+0.15%)
Oct 01, 2020	5.380	5.417	5.266	5.331	2,095,689	+0.01(+0.15%)
Sep 30, 2020	5.200	5.487	5.200	5.323	2,586,224	+0.13(+2.52%)
Sep 29, 2020	5.217	5.348	5.086	5.192	3,384,224	-0.02(-0.47%)
Sep 28, 2020	5.323	5.339	5.151	5.217	2,555,319	-0.05(-0.93%)
Sep 25, 2020	5.266	5.405	5.217	5.266	2,206,525	+0.08(+1.58%)
Sep 24, 2020	5.118	5.307	5.012	5.184	2,682,845	+0.08(+1.61%)
Sep 23, 2020	5.405	5.430	5.094	5.102	3,792,606	-0.34(-6.32%)
Sep 22, 2020	5.495	5.528	5.430	5.446	2,639,696	+0.02(+0.30%)
Sep 21, 2020	5.700	5.708	5.405	5.430	4,053,196	-0.45(-7.66%)
Sep 18, 2020	5.995	6.036	5.831	5.880	2,669,199	-0.13(-2.18%)
Sep 17, 2020	6.011	6.142	5.945	6.011	1,695,452	-0.06(-0.94%)
Sep 16, 2020	6.052	6.240	5.995	6.068	2,290,649	+0.00(+0.00%)
Sep 15, 2020	6.371	6.371	6.060	6.068	2,546,231	-0.30(-4.76%)
Sep 14, 2020	6.183	6.420	6.175	6.371	4,161,687	+0.24(+3.87%)
Sep 11, 2020	6.085	6.339	6.068	6.134	4,301,808	+0.11(+1.90%)
Sep 10, 2020	5.954	6.044	5.896	6.019	4,146,227	+0.01(+0.14%)
Sep 09, 2020	6.049	6.095	5.904	6.011	5,036,668	+0.08(+1.29%)
Sep 08, 2020	5.735	6.026	5.628	5.934	5,495,828	+0.09(+1.57%)
Sep 04, 2020	5.651	5.858	5.520	5.842	4,169,912	+0.19(+3.39%)
Sep 03, 2020	5.666	5.681	5.505	5.651	3,486,107	-0.10(-1.73%)
Sep 02, 2020	5.919	5.927	5.651	5.750	4,220,812	-0.21(-3.60%)
Sep 01, 2020	6.095	6.103	5.904	5.965	3,052,695	-0.14(-2.26%)
Aug 31, 2020	6.095	6.164	6.057	6.103	3,217,579	+0.10(+1.66%)
Aug 28, 2020	6.019	6.057	5.896	6.003	3,748,369	+0.05(+0.77%)
Aug 27, 2020	6.272	6.302	5.957	5.957	6,156,295	-0.38(-6.05%)
Aug 26, 2020	6.471	6.494	6.279	6.341	2,911,341	-0.08(-1.19%)
Aug 25, 2020	6.456	6.517	6.356	6.417	1,925,632	+0.02(+0.24%)
Aug 24, 2020	6.364	6.448	6.218	6.402	2,566,173	+0.00(+0.00%)
Aug 21, 2020	6.325	6.456	6.287	6.402	1,637,784	-0.02(-0.24%)
Aug 20, 2020	6.333	6.479	6.279	6.417	1,683,779	+0.01(+0.12%)
Aug 19, 2020	6.479	6.502	6.356	6.410	1,879,306	-0.14(-2.11%)
Aug 18, 2020	6.594	6.647	6.486	6.548	1,464,982	-0.11(-1.61%)
Aug 17, 2020	6.640	6.670	6.548	6.655	1,499,950	+0.04(+0.58%)
Aug 14, 2020	6.387	6.670	6.275	6.617	2,445,915	+0.13(+2.01%)
Aug 13, 2020	6.548	6.609	6.440	6.486	1,723,785	-0.15(-2.20%)
Aug 12, 2020	6.509	6.663	6.456	6.632	2,156,127	+0.18(+2.73%)
Aug 11, 2020	6.433	6.609	6.394	6.456	3,099,536	+0.17(+2.68%)
Aug 10, 2020	6.325	6.352	6.256	6.287	1,716,040	+0.00(+0.00%)
Aug 07, 2020	6.195	6.322	6.111	6.287	1,837,078	+0.03(+0.49%)
Aug 06, 2020	6.356	6.456	6.241	6.256	2,535,205	-0.09(-1.45%)
Aug 05, 2020	6.325	6.387	6.264	6.348	1,844,213	+0.09(+1.47%)
Aug 04, 2020	6.134	6.264	6.057	6.256	2,367,250	+0.18(+2.90%)