Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	6.705	6.825	6.682	6.809	1,762,427	+0.22(+3.27%)
May 27, 2021	6.793	6.825	6.506	6.594	2,763,188	-0.21(-3.06%)
May 26, 2021	6.809	6.893	6.737	6.801	2,594,067	-0.14(-1.96%)
May 25, 2021	7.153	7.182	6.921	6.937	3,325,329	-0.18(-2.47%)
May 24, 2021	7.073	7.185	6.969	7.113	2,237,893	+0.00(+0.00%)
May 21, 2021	6.953	7.185	6.945	7.113	3,725,857	+0.28(+4.09%)
May 20, 2021	6.634	6.849	6.554	6.833	2,706,902	+0.20(+3.01%)
May 19, 2021	6.514	6.777	6.474	6.634	3,695,842	+0.18(+2.72%)
May 18, 2021	6.378	6.522	6.362	6.458	2,024,266	+0.14(+2.15%)
May 17, 2021	6.250	6.354	6.165	6.322	1,341,816	+0.02(+0.25%)
May 14, 2021	6.258	6.359	6.210	6.306	1,366,696	+0.01(+0.13%)
May 13, 2021	6.210	6.378	6.202	6.298	1,599,814	+0.02(+0.38%)
May 12, 2021	6.298	6.402	6.242	6.274	1,886,711	-0.06(-1.01%)
May 11, 2021	6.210	6.370	6.170	6.338	2,093,457	-0.09(-1.37%)
May 10, 2021	6.538	6.610	6.394	6.426	2,469,228	+0.06(+1.00%)
May 07, 2021	6.226	6.418	6.210	6.362	2,371,667	+0.12(+1.92%)
May 06, 2021	6.186	6.242	6.098	6.242	1,311,412	-0.04(-0.64%)
May 05, 2021	6.282	6.354	6.186	6.282	1,850,158	+0.10(+1.55%)
May 04, 2021	6.362	6.434	6.166	6.186	1,824,449	-0.18(-2.76%)
May 03, 2021	6.194	6.418	6.194	6.362	2,815,332	+0.26(+4.19%)
Apr 30, 2021	6.170	6.234	6.090	6.106	1,577,154	-0.05(-0.78%)
Apr 29, 2021	6.218	6.282	6.098	6.154	2,176,381	+0.18(+2.94%)
Apr 28, 2021	5.834	6.034	5.834	5.978	2,728,570	+0.20(+3.46%)
Apr 27, 2021	5.906	5.922	5.714	5.778	1,846,847	-0.10(-1.63%)
Apr 26, 2021	5.850	5.914	5.810	5.874	1,366,922	-0.04(-0.68%)
Apr 23, 2021	5.914	5.978	5.866	5.914	1,352,686	+0.04(+0.68%)
Apr 22, 2021	5.994	6.018	5.842	5.874	1,611,326	-0.09(-1.47%)
Apr 21, 2021	5.738	5.986	5.722	5.962	1,492,354	+0.16(+2.75%)
Apr 20, 2021	5.946	5.978	5.698	5.802	1,961,909	-0.13(-2.16%)
Apr 19, 2021	5.850	5.954	5.802	5.930	2,714,075	+0.30(+5.40%)
Apr 16, 2021	5.627	5.682	5.555	5.627	1,354,938	+0.04(+0.72%)
Apr 15, 2021	5.706	5.738	5.483	5.587	2,483,224	+0.05(+0.87%)
Apr 14, 2021	5.403	5.588	5.403	5.539	1,704,352	+0.21(+3.90%)
Apr 13, 2021	5.395	5.403	5.283	5.331	3,227,446	-0.08(-1.48%)
Apr 12, 2021	5.674	5.674	5.387	5.411	5,408,893	-0.48(-8.14%)
Apr 09, 2021	6.034	6.066	5.866	5.890	1,537,365	-0.18(-2.90%)
Apr 08, 2021	6.074	6.106	6.010	6.066	1,404,301	-0.06(-0.91%)
Apr 07, 2021	6.058	6.202	6.050	6.122	1,792,603	+0.14(+2.27%)
Apr 06, 2021	5.906	6.082	5.898	5.986	2,107,901	+0.08(+1.35%)
Apr 05, 2021	5.946	5.982	5.846	5.906	2,069,359	+0.03(+0.54%)
Apr 01, 2021	5.738	5.882	5.627	5.874	2,490,164	+0.16(+2.80%)
Mar 31, 2021	5.754	5.818	5.682	5.714	1,626,598	+0.02(+0.42%)
Mar 30, 2021	5.866	5.874	5.651	5.690	3,111,943	-0.14(-2.33%)
Mar 29, 2021	6.138	6.138	5.802	5.826	5,177,673	-0.64(-9.89%)
Mar 26, 2021	6.298	6.658	6.290	6.466	5,222,438	+0.37(+6.03%)
Mar 25, 2021	5.938	6.162	5.795	6.098	2,353,639	+0.15(+2.55%)
Mar 24, 2021	6.002	6.146	5.930	5.946	2,544,239	+0.14(+2.34%)
Mar 23, 2021	6.146	6.146	5.746	5.810	2,802,210	-0.41(-6.56%)
Mar 22, 2021	6.306	6.330	6.186	6.218	1,771,385	-0.02(-0.26%)
Mar 19, 2021	6.098	6.274	5.994	6.234	3,095,126	+0.00(+0.00%)
Mar 18, 2021	6.282	6.554	6.194	6.234	3,576,152	+0.01(+0.13%)
Mar 17, 2021	5.978	6.246	5.914	6.226	2,319,265	+0.03(+0.52%)
Mar 16, 2021	6.314	6.314	6.186	6.194	2,518,663	-0.23(-3.61%)
Mar 15, 2021	6.210	6.506	6.202	6.426	4,084,182	+0.28(+4.55%)
Mar 12, 2021	6.106	6.194	6.042	6.146	2,155,840	-0.05(-0.77%)
Mar 11, 2021	6.058	6.194	6.018	6.194	3,277,674	+0.26(+4.45%)
Mar 10, 2021	5.635	5.970	5.635	5.930	3,054,755	+0.30(+5.40%)
Mar 09, 2021	5.643	5.794	5.595	5.627	2,061,660	-0.03(-0.56%)
Mar 08, 2021	5.603	5.682	5.547	5.659	2,358,675	+0.00(+0.00%)
Mar 05, 2021	5.555	5.674	5.411	5.659	3,136,916	-0.02(-0.28%)
Mar 04, 2021	5.810	5.874	5.555	5.674	3,540,045	-0.21(-3.53%)
Mar 03, 2021	5.690	5.962	5.682	5.882	2,833,223	+0.18(+3.23%)
Mar 02, 2021	5.667	5.754	5.659	5.698	1,605,324	+0.13(+2.30%)