Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	5.323	5.348	5.102	5.118	4,260,390	-0.29(-5.45%)
Nov 27, 2020	5.438	5.552	5.364	5.413	3,057,997	-0.12(-2.22%)
Nov 25, 2020	5.561	5.610	5.454	5.536	7,022,416	-0.52(-8.65%)
Nov 24, 2020	6.011	6.093	5.921	6.060	3,317,567	+0.12(+2.07%)
Nov 23, 2020	5.733	5.978	5.692	5.937	2,470,397	+0.25(+4.47%)
Nov 20, 2020	5.610	5.733	5.536	5.683	1,937,395	+0.07(+1.17%)
Nov 19, 2020	5.470	5.634	5.413	5.618	1,592,355	+0.17(+3.16%)
Nov 18, 2020	5.528	5.634	5.446	5.446	1,905,357	+0.00(+0.00%)
Nov 17, 2020	5.454	5.487	5.364	5.446	1,563,966	-0.10(-1.77%)
Nov 16, 2020	5.364	5.593	5.323	5.544	3,129,624	+0.38(+7.46%)
Nov 13, 2020	5.159	5.208	5.118	5.159	1,528,815	+0.10(+1.94%)
Nov 12, 2020	5.249	5.282	5.045	5.061	2,107,335	-0.29(-5.36%)
Nov 11, 2020	5.372	5.454	5.307	5.348	1,957,005	-0.02(-0.31%)
Nov 10, 2020	5.249	5.421	5.176	5.364	3,568,400	+0.27(+5.31%)
Nov 09, 2020	5.061	5.192	5.028	5.094	3,959,490	+0.48(+10.48%)
Nov 06, 2020	4.652	4.766	4.594	4.611	1,472,278	-0.08(-1.75%)
Nov 05, 2020	4.602	4.717	4.578	4.692	1,792,322	+0.11(+2.50%)
Nov 04, 2020	4.586	4.676	4.471	4.578	1,926,903	-0.04(-0.89%)
Nov 03, 2020	4.676	4.676	4.521	4.619	1,682,586	+0.03(+0.71%)
Nov 02, 2020	4.529	4.684	4.496	4.586	2,126,691	+0.16(+3.51%)
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%)