Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	6.070	6.138	6.032	6.077	3,231,118	+0.10(+1.66%)
Aug 28, 2020	5.993	6.032	5.871	5.978	3,764,141	+0.05(+0.77%)
Aug 27, 2020	6.245	6.276	5.932	5.932	6,182,200	-0.38(-6.05%)
Aug 26, 2020	6.444	6.467	6.253	6.314	2,923,591	-0.08(-1.19%)
Aug 25, 2020	6.429	6.490	6.329	6.390	1,933,734	+0.02(+0.24%)
Aug 24, 2020	6.337	6.421	6.192	6.375	2,576,971	+0.00(+0.00%)
Aug 21, 2020	6.299	6.429	6.261	6.375	1,644,675	-0.02(-0.24%)
Aug 20, 2020	6.306	6.452	6.253	6.390	1,690,864	+0.01(+0.12%)
Aug 19, 2020	6.452	6.474	6.329	6.383	1,887,214	-0.14(-2.11%)
Aug 18, 2020	6.566	6.619	6.459	6.520	1,471,147	-0.11(-1.61%)
Aug 17, 2020	6.612	6.642	6.520	6.627	1,506,261	+0.04(+0.58%)
Aug 14, 2020	6.360	6.642	6.249	6.589	2,456,207	+0.13(+2.01%)
Aug 13, 2020	6.520	6.581	6.413	6.459	1,731,039	-0.15(-2.20%)
Aug 12, 2020	6.482	6.635	6.429	6.604	2,165,199	+0.18(+2.73%)
Aug 11, 2020	6.406	6.581	6.368	6.429	3,112,578	+0.17(+2.68%)
Aug 10, 2020	6.299	6.326	6.230	6.261	1,723,261	+0.00(+0.00%)
Aug 07, 2020	6.169	6.295	6.085	6.261	1,844,808	+0.03(+0.49%)
Aug 06, 2020	6.329	6.429	6.215	6.230	2,545,873	-0.09(-1.45%)
Aug 05, 2020	6.299	6.360	6.238	6.322	1,851,973	+0.09(+1.47%)
Aug 04, 2020	6.108	6.238	6.032	6.230	2,377,211	+0.18(+2.90%)
Aug 03, 2020	6.100	6.142	6.024	6.055	2,092,868	-0.05(-0.87%)
Jul 31, 2020	6.138	6.160	5.940	6.108	2,043,761	-0.03(-0.50%)
Jul 30, 2020	6.192	6.192	5.978	6.138	2,186,203	-0.21(-3.25%)
Jul 29, 2020	6.154	6.352	6.131	6.345	2,629,019	+0.30(+4.92%)
Jul 28, 2020	5.932	6.062	5.871	6.047	2,474,374	+0.11(+1.80%)
Jul 27, 2020	5.879	5.955	5.833	5.940	1,849,909	+0.08(+1.30%)
Jul 24, 2020	5.856	5.885	5.753	5.864	1,525,879	+0.00(+0.00%)
Jul 23, 2020	5.726	5.864	5.688	5.864	1,817,498	+0.10(+1.72%)
Jul 22, 2020	5.696	5.776	5.650	5.764	2,083,483	+0.05(+0.80%)
Jul 21, 2020	5.848	5.879	5.703	5.719	2,456,088	-0.11(-1.96%)
Jul 20, 2020	5.879	5.909	5.810	5.833	1,681,091	-0.01(-0.13%)
Jul 17, 2020	5.856	5.986	5.825	5.841	2,220,711	+0.03(+0.53%)
Jul 16, 2020	5.917	5.948	5.703	5.810	2,807,332	-0.11(-1.93%)
Jul 15, 2020	5.841	5.948	5.787	5.925	2,666,159	+0.15(+2.65%)
Jul 14, 2020	5.627	5.772	5.574	5.772	1,911,454	+0.13(+2.30%)
Jul 13, 2020	5.803	5.841	5.619	5.642	5,244,854	-0.12(-2.12%)
Jul 10, 2020	5.566	5.780	5.551	5.764	3,770,297	+0.24(+4.43%)
Jul 09, 2020	5.696	5.734	5.467	5.520	3,138,427	-0.13(-2.30%)
Jul 08, 2020	5.490	5.749	5.467	5.650	3,660,866	+0.23(+4.23%)
Jul 07, 2020	5.726	5.726	5.413	5.421	3,588,344	-0.25(-4.44%)
Jul 06, 2020	5.482	5.703	5.459	5.673	4,863,658	+0.35(+6.60%)
Jul 02, 2020	5.635	5.650	5.314	5.322	4,580,258	-0.35(-6.19%)
Jul 01, 2020	5.352	5.719	5.322	5.673	4,483,187	+0.34(+6.45%)
Jun 30, 2020	5.329	5.390	5.207	5.329	4,254,538	-0.10(-1.83%)
Jun 29, 2020	5.383	5.535	5.352	5.428	3,536,922	+0.08(+1.57%)
Jun 26, 2020	5.535	5.558	5.283	5.344	22,445,492	-0.28(-5.02%)
Jun 25, 2020	5.627	5.795	5.535	5.627	4,296,501	-0.09(-1.60%)
Jun 24, 2020	5.673	5.764	5.574	5.719	3,730,249	-0.02(-0.27%)
Jun 23, 2020	5.688	5.841	5.657	5.734	3,580,828	+0.10(+1.76%)
Jun 22, 2020	5.749	5.749	5.543	5.635	4,366,998	-0.17(-2.89%)
Jun 19, 2020	5.978	6.009	5.764	5.803	3,832,642	-0.21(-3.43%)
Jun 18, 2020	5.825	6.104	5.818	6.009	3,046,093	+0.19(+3.28%)
Jun 17, 2020	6.009	6.032	5.803	5.818	3,483,613	-0.23(-3.79%)
Jun 16, 2020	6.345	6.352	5.986	6.047	4,079,874	-0.12(-1.98%)
Jun 15, 2020	5.879	6.268	5.825	6.169	4,003,957	+0.10(+1.64%)
Jun 12, 2020	6.100	6.192	5.963	6.070	4,652,688	+0.34(+5.86%)
Jun 11, 2020	6.032	6.108	5.726	5.734	6,676,397	-0.56(-8.86%)
Jun 10, 2020	6.520	6.574	6.284	6.291	4,967,575	-0.43(-6.36%)
Jun 09, 2020	6.719	6.902	6.574	6.719	5,635,386	-0.15(-2.11%)
Jun 08, 2020	6.421	6.864	6.413	6.864	9,425,938	+0.63(+10.17%)
Jun 05, 2020	6.230	6.337	6.169	6.230	6,627,163	+0.16(+2.64%)
Jun 04, 2020	6.047	6.077	5.848	6.070	6,122,777	-0.03(-0.50%)
Jun 03, 2020	6.230	6.398	6.039	6.100	10,203,229	-0.30(-4.65%)
Jun 02, 2020	6.363	6.419	6.025	6.398	14,491,692	-0.11(-1.73%)