Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	9.169	9.327	9.045	9.053	3,107,136	+0.08(+0.92%)
Sep 29, 2022	9.451	9.550	8.763	8.970	5,664,900	-0.68(-7.04%)
Sep 28, 2022	9.484	9.708	9.244	9.650	4,598,049	-0.07(-0.68%)
Sep 27, 2022	9.898	9.977	9.559	9.716	5,051,806	-0.16(-1.59%)
Sep 26, 2022	9.865	10.27	9.786	9.873	4,039,011	-0.16(-1.57%)
Sep 23, 2022	10.24	10.25	9.766	10.03	6,948,137	-0.65(-6.12%)
Sep 22, 2022	10.90	11.21	10.62	10.69	2,540,190	-0.22(-1.98%)
Sep 21, 2022	11.17	11.19	10.85	10.90	3,598,414	-0.25(-2.23%)
Sep 20, 2022	11.16	11.29	10.93	11.15	5,357,148	-0.23(-2.04%)
Sep 19, 2022	10.16	11.47	10.15	11.38	8,592,500	+0.79(+7.43%)
Sep 16, 2022	10.56	10.64	10.23	10.59	3,021,131	-0.09(-0.85%)
Sep 15, 2022	10.64	10.77	10.50	10.69	2,826,792	-0.18(-1.68%)
Sep 14, 2022	10.56	11.05	10.56	10.87	5,264,541	+0.56(+5.40%)
Sep 13, 2022	10.35	10.52	10.28	10.31	3,917,389	-0.27(-2.55%)
Sep 12, 2022	10.45	10.58	10.27	10.58	3,066,078	+0.11(+1.09%)
Sep 09, 2022	10.29	10.68	10.28	10.47	4,105,485	+0.49(+4.93%)
Sep 08, 2022	9.745	10.07	9.557	9.975	5,281,596	+0.11(+1.08%)
Sep 07, 2022	10.02	10.16	9.819	9.868	6,173,335	-0.77(-7.24%)
Sep 06, 2022	9.909	10.68	9.868	10.64	11,047,046	+0.88(+8.98%)
Sep 02, 2022	9.754	9.835	9.602	9.762	4,029,444	+0.21(+2.23%)
Sep 01, 2022	9.598	9.729	9.455	9.549	3,541,412	-0.16(-1.69%)
Aug 31, 2022	9.418	9.770	9.315	9.713	3,775,649	+0.02(+0.17%)
Aug 30, 2022	9.827	9.864	9.459	9.696	7,303,174	-0.48(-4.75%)
Aug 29, 2022	9.770	10.27	9.713	10.18	4,702,112	+0.44(+4.54%)
Aug 26, 2022	9.704	9.794	9.442	9.737	4,681,893	+0.11(+1.11%)
Aug 25, 2022	10.03	10.11	9.557	9.631	4,379,354	-0.20(-2.00%)
Aug 24, 2022	9.794	9.979	9.676	9.827	3,447,257	+0.32(+3.36%)
Aug 23, 2022	9.647	9.754	9.459	9.508	2,501,829	-0.12(-1.28%)
Aug 22, 2022	9.647	9.913	9.622	9.631	3,619,956	+0.02(+0.26%)
Aug 19, 2022	9.696	9.794	9.598	9.606	2,222,768	-0.23(-2.33%)
Aug 18, 2022	9.844	9.942	9.688	9.835	3,760,634	-0.17(-1.72%)
Aug 17, 2022	9.483	10.29	9.483	10.01	5,988,464	+0.64(+6.82%)
Aug 16, 2022	9.311	9.434	9.188	9.369	3,147,144	+0.16(+1.69%)
Aug 15, 2022	9.041	9.270	8.869	9.213	2,635,100	-0.11(-1.14%)
Aug 12, 2022	9.319	9.405	9.197	9.319	1,562,096	-0.06(-0.61%)
Aug 11, 2022	9.254	9.508	9.238	9.377	3,626,150	+0.43(+4.76%)
Aug 10, 2022	9.041	9.090	8.853	8.951	1,890,180	-0.17(-1.89%)
Aug 09, 2022	8.984	9.176	8.967	9.123	3,102,068	+0.23(+2.58%)
Aug 08, 2022	8.640	8.984	8.587	8.894	3,331,671	+0.30(+3.53%)
Aug 05, 2022	8.222	8.713	8.222	8.591	3,381,267	+0.20(+2.44%)
Aug 04, 2022	8.263	8.529	8.189	8.386	4,553,297	-0.06(-0.68%)
Aug 03, 2022	8.517	8.591	8.320	8.443	2,202,119	-0.03(-0.39%)
Aug 02, 2022	8.541	8.640	8.370	8.476	3,024,539	+0.20(+2.37%)
Aug 01, 2022	8.042	8.419	8.026	8.279	4,765,699	+0.43(+5.42%)
Jul 29, 2022	7.763	7.882	7.690	7.854	2,629,861	+0.09(+1.16%)
Jul 28, 2022	8.042	8.042	7.657	7.763	3,229,841	-0.37(-4.53%)
Jul 27, 2022	7.772	8.148	7.755	8.132	4,866,901	+0.48(+6.32%)
Jul 26, 2022	7.788	7.796	7.567	7.649	3,000,994	-0.04(-0.53%)
Jul 25, 2022	7.567	7.759	7.469	7.690	3,008,728	+0.18(+2.40%)
Jul 22, 2022	7.739	7.755	7.464	7.510	2,583,992	-0.25(-3.27%)
Jul 21, 2022	7.583	7.772	7.477	7.763	3,391,202	+0.04(+0.53%)
Jul 20, 2022	7.657	7.739	7.555	7.723	3,588,216	-0.06(-0.74%)
Jul 19, 2022	7.477	7.780	7.444	7.780	2,357,172	+0.22(+2.93%)
Jul 18, 2022	7.403	7.645	7.395	7.559	2,128,422	+0.28(+3.82%)
Jul 15, 2022	7.125	7.280	6.928	7.280	2,951,322	+0.33(+4.71%)
Jul 14, 2022	6.854	6.973	6.744	6.953	2,947,799	-0.05(-0.70%)
Jul 13, 2022	6.805	7.084	6.748	7.002	3,874,613	+0.27(+4.01%)
Jul 12, 2022	6.633	6.814	6.568	6.732	3,822,898	+0.11(+1.61%)
Jul 11, 2022	6.740	6.773	6.543	6.625	3,019,258	-0.20(-3.00%)
Jul 08, 2022	6.887	6.945	6.707	6.830	1,971,198	-0.02(-0.36%)
Jul 07, 2022	6.773	7.129	6.773	6.854	3,410,139	+0.16(+2.45%)
Jul 06, 2022	6.895	6.940	6.150	6.691	9,691,843	-0.55(-7.58%)
Jul 05, 2022	7.182	7.239	7.051	7.239	4,250,817	-0.15(-2.00%)