Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.229	6.440	6.208	6.433	5,931,019	+0.03(+0.44%)
May 28, 2020	6.469	6.497	6.264	6.405	7,358,670	+0.00(+0.00%)
May 27, 2020	6.180	6.419	6.060	6.405	7,202,023	+0.39(+6.44%)
May 26, 2020	5.813	6.060	5.771	6.018	6,225,450	+0.33(+5.82%)
May 22, 2020	5.637	5.700	5.496	5.686	6,594,626	-0.04(-0.62%)
May 21, 2020	5.693	5.757	5.595	5.722	5,025,721	+0.13(+2.40%)
May 20, 2020	5.644	5.806	5.440	5.588	9,865,512	-0.08(-1.49%)
May 19, 2020	5.715	5.736	5.461	5.672	7,538,542	+0.31(+5.78%)
May 18, 2020	5.503	5.510	5.221	5.362	6,939,504	+0.04(+0.79%)
May 15, 2020	5.172	5.380	5.116	5.320	4,613,598	+0.23(+4.43%)
May 14, 2020	5.271	5.306	5.045	5.095	6,032,887	-0.27(-5.12%)
May 13, 2020	5.271	5.454	5.119	5.369	6,415,125	+0.18(+3.39%)
May 12, 2020	5.447	5.489	5.186	5.193	5,881,737	-0.24(-4.41%)
May 11, 2020	5.637	5.637	5.292	5.433	7,788,887	-0.25(-4.46%)
May 08, 2020	5.651	5.757	5.538	5.686	5,486,675	+0.15(+2.67%)
May 07, 2020	5.405	5.567	5.221	5.538	9,408,560	+0.30(+5.79%)
May 06, 2020	5.785	5.806	5.214	5.235	11,457,888	-0.50(-8.72%)
May 05, 2020	6.201	6.201	5.708	5.736	12,018,561	-0.66(-10.25%)
May 04, 2020	6.306	6.440	6.215	6.391	6,987,057	+0.01(+0.22%)
May 01, 2020	6.532	6.694	6.275	6.377	5,028,281	-0.22(-3.31%)
Apr 30, 2020	6.483	6.821	6.306	6.595	6,023,224	+0.06(+0.97%)
Apr 29, 2020	7.025	7.053	6.412	6.532	12,386,069	-0.85(-11.46%)
Apr 28, 2020	7.807	7.984	7.082	7.378	12,107,923	-0.22(-2.88%)
Apr 27, 2020	7.850	8.420	7.378	7.596	21,016,872	+0.13(+1.70%)
Apr 24, 2020	7.455	7.561	7.293	7.469	4,466,855	-0.02(-0.28%)
Apr 23, 2020	7.793	7.836	6.912	7.490	9,337,700	-0.23(-2.92%)
Apr 22, 2020	7.709	7.779	7.378	7.716	7,813,021	+0.19(+2.53%)
Apr 21, 2020	7.892	8.139	7.342	7.526	19,116,450	-0.10(-1.29%)
Apr 20, 2020	7.117	7.814	6.905	7.624	18,883,048	+0.86(+12.71%)
Apr 17, 2020	6.715	6.849	6.645	6.764	4,847,478	+0.19(+2.89%)
Apr 16, 2020	6.278	6.631	6.201	6.574	4,921,988	+0.38(+6.14%)
Apr 15, 2020	6.102	6.451	6.011	6.194	6,388,154	-0.01(-0.11%)
Apr 14, 2020	5.947	6.264	5.919	6.201	5,872,407	+0.00(+0.00%)
Apr 13, 2020	6.497	7.039	6.166	6.201	7,231,753	+0.01(+0.23%)
Apr 09, 2020	5.715	6.388	5.257	6.187	10,170,239	+0.56(+9.89%)
Apr 08, 2020	5.884	5.989	5.531	5.630	5,010,012	-0.09(-1.60%)
Apr 07, 2020	5.679	5.859	5.531	5.722	5,161,939	-0.20(-3.33%)
Apr 06, 2020	5.905	5.975	5.637	5.919	3,832,616	+0.36(+6.46%)
Apr 03, 2020	5.341	5.834	5.151	5.560	10,314,002	-0.37(-6.29%)
Apr 02, 2020	6.462	6.666	4.932	5.933	15,951,886	-1.12(-15.88%)
Apr 01, 2020	6.793	7.497	6.715	7.053	6,356,420	+0.28(+4.16%)
Mar 31, 2020	7.025	7.131	6.673	6.772	7,670,943	-0.66(-8.82%)
Mar 30, 2020	6.870	7.673	6.856	7.427	13,889,334	+0.81(+12.25%)
Mar 27, 2020	5.799	6.891	5.778	6.617	8,096,255	+0.51(+8.30%)
Mar 26, 2020	5.623	6.208	5.538	6.109	5,018,383	+0.67(+12.31%)
Mar 25, 2020	5.405	5.785	5.278	5.440	4,986,629	+0.14(+2.66%)
Mar 24, 2020	5.151	5.306	4.848	5.299	5,659,809	+0.57(+12.07%)
Mar 23, 2020	4.629	4.897	4.397	4.728	3,491,351	+0.23(+5.17%)
Mar 20, 2020	4.777	4.918	4.397	4.496	5,022,321	-0.40(-8.20%)
Mar 19, 2020	4.460	5.003	4.288	4.897	3,954,343	+0.38(+8.42%)
Mar 18, 2020	4.629	4.996	4.369	4.517	5,104,961	-0.74(-14.07%)
Mar 17, 2020	5.729	5.729	5.200	5.257	3,554,628	-0.22(-3.99%)
Mar 16, 2020	5.637	6.046	5.264	5.475	4,879,187	-1.11(-16.90%)
Mar 13, 2020	6.462	6.687	6.039	6.588	5,800,739	+0.27(+4.24%)
Mar 12, 2020	5.623	6.412	5.560	6.321	6,116,084	+0.13(+2.16%)
Mar 11, 2020	6.510	6.726	5.971	6.187	8,931,821	-0.32(-4.87%)
Mar 10, 2020	5.600	6.726	5.587	6.503	10,074,306	+1.41(+27.65%)
Mar 09, 2020	4.940	5.378	4.899	5.095	6,906,537	+0.35(+7.39%)
Mar 06, 2020	4.515	4.778	4.495	4.744	3,251,963	+0.23(+5.07%)
Mar 05, 2020	4.805	4.852	4.482	4.515	2,832,551	-0.63(-12.30%)
Mar 04, 2020	5.209	5.243	5.007	5.149	1,933,464	-0.10(-1.93%)
Mar 03, 2020	5.513	5.688	5.115	5.250	2,734,809	-0.27(-4.88%)