Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 03, 2020	6.126	6.168	6.049	6.080	2,084,099	-0.05(-0.88%)
Jul 31, 2020	6.164	6.186	5.965	6.134	2,035,198	-0.03(-0.50%)
Jul 30, 2020	6.218	6.218	6.003	6.164	2,177,042	-0.21(-3.25%)
Jul 29, 2020	6.180	6.379	6.157	6.371	2,618,003	+0.30(+4.92%)
Jul 28, 2020	5.957	6.088	5.896	6.072	2,464,006	+0.11(+1.80%)
Jul 27, 2020	5.904	5.980	5.858	5.965	1,842,158	+0.08(+1.30%)
Jul 24, 2020	5.881	5.910	5.777	5.888	1,519,485	+0.00(+0.00%)
Jul 23, 2020	5.750	5.888	5.712	5.888	1,809,882	+0.10(+1.72%)
Jul 22, 2020	5.720	5.800	5.674	5.789	2,074,753	+0.05(+0.80%)
Jul 21, 2020	5.873	5.904	5.727	5.743	2,445,797	-0.12(-1.96%)
Jul 20, 2020	5.904	5.934	5.835	5.858	1,674,046	-0.01(-0.13%)
Jul 17, 2020	5.881	6.011	5.850	5.865	2,211,406	+0.03(+0.53%)
Jul 16, 2020	5.942	5.973	5.727	5.835	2,795,569	-0.11(-1.93%)
Jul 15, 2020	5.865	5.973	5.812	5.950	2,654,987	+0.15(+2.65%)
Jul 14, 2020	5.651	5.796	5.597	5.796	1,903,445	+0.13(+2.30%)
Jul 13, 2020	5.827	5.865	5.643	5.666	5,222,877	-0.12(-2.12%)
Jul 10, 2020	5.589	5.804	5.575	5.789	3,754,499	+0.25(+4.43%)
Jul 09, 2020	5.720	5.758	5.490	5.543	3,125,277	-0.13(-2.30%)
Jul 08, 2020	5.513	5.773	5.490	5.674	3,645,527	+0.23(+4.23%)
Jul 07, 2020	5.750	5.750	5.436	5.444	3,573,309	-0.25(-4.44%)
Jul 06, 2020	5.505	5.727	5.482	5.697	4,843,278	+0.35(+6.60%)
Jul 02, 2020	5.658	5.674	5.336	5.344	4,561,066	-0.35(-6.19%)