Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2023	16.72	16.88	16.64	16.75	1,745,513	+0.07(+0.42%)
Mar 27, 2023	16.39	16.79	16.24	16.68	2,129,190	+0.37(+2.27%)
Mar 24, 2023	16.40	16.53	16.01	16.31	3,737,597	-0.41(-2.45%)
Mar 23, 2023	17.23	17.78	16.61	16.72	3,174,522	-0.30(-1.76%)
Mar 22, 2023	17.26	17.52	16.91	17.02	2,933,231	-0.46(-2.63%)
Mar 21, 2023	17.40	17.75	17.27	17.48	3,060,043	+0.84(+5.05%)
Mar 20, 2023	16.23	16.84	16.14	16.64	3,243,215	+0.74(+4.65%)
Mar 17, 2023	16.33	16.48	15.78	15.90	5,291,938	+0.08(+0.51%)
Mar 16, 2023	15.89	16.13	15.62	15.82	3,432,696	-0.33(-2.04%)
Mar 15, 2023	15.96	16.28	15.67	16.15	6,368,996	-0.92(-5.39%)
Mar 14, 2023	17.21	17.60	16.93	17.07	3,283,592	+0.27(+1.59%)
Mar 13, 2023	16.55	17.01	16.32	16.80	3,483,629	-0.35(-2.06%)
Mar 10, 2023	17.58	17.73	17.10	17.16	3,503,464	-0.28(-1.59%)
Mar 09, 2023	18.11	18.45	17.40	17.43	3,153,824	-0.34(-1.94%)
Mar 08, 2023	17.98	18.16	17.51	17.78	2,647,662	+0.39(+2.26%)
Mar 07, 2023	17.43	17.50	17.02	17.39	3,531,034	-0.04(-0.22%)
Mar 06, 2023	17.75	17.78	17.33	17.42	3,014,851	-0.74(-4.06%)
Mar 03, 2023	17.90	18.16	17.78	18.16	2,405,930	+0.65(+3.72%)
Mar 02, 2023	17.52	17.62	17.18	17.51	4,204,056	-0.21(-1.19%)
Mar 01, 2023	18.30	18.45	17.61	17.72	4,221,440	-0.34(-1.91%)
Feb 28, 2023	17.90	18.13	17.38	18.07	5,779,396	+0.32(+1.78%)
Feb 27, 2023	17.48	18.02	17.38	17.75	4,496,554	+0.49(+2.83%)
Feb 24, 2023	16.95	17.51	16.91	17.26	3,005,088	+0.09(+0.50%)
Feb 23, 2023	16.68	17.31	16.62	17.18	3,232,052	+0.89(+5.46%)
Feb 22, 2023	16.45	16.47	16.12	16.29	2,757,696	-0.15(-0.93%)
Feb 21, 2023	16.68	17.18	16.30	16.44	3,518,350	+0.01(+0.06%)
Feb 17, 2023	16.65	16.71	16.27	16.43	2,179,252	-0.18(-1.09%)
Feb 16, 2023	16.74	16.91	16.21	16.61	2,767,017	-0.12(-0.74%)
Feb 15, 2023	16.25	16.89	16.05	16.74	2,763,429	+0.14(+0.86%)
Feb 14, 2023	16.03	16.89	15.97	16.59	3,454,722	+0.25(+1.52%)
Feb 13, 2023	15.73	16.50	15.65	16.34	3,387,516	+0.84(+5.43%)
Feb 10, 2023	15.84	15.84	15.09	15.50	2,974,972	-0.27(-1.70%)
Feb 09, 2023	15.13	15.99	15.12	15.77	5,702,093	+1.03(+7.01%)
Feb 08, 2023	14.77	14.95	14.61	14.74	2,265,600	-0.05(-0.32%)
Feb 07, 2023	14.71	15.04	14.30	14.78	4,244,222	+0.16(+1.11%)
Feb 06, 2023	13.96	14.73	13.95	14.62	4,286,654	+0.67(+4.80%)
Feb 03, 2023	13.91	14.22	13.83	13.95	2,331,046	+0.06(+0.41%)
Feb 02, 2023	13.90	14.10	13.62	13.89	3,484,421	+0.04(+0.28%)
Feb 01, 2023	13.59	14.02	13.59	13.86	4,149,131	+0.62(+4.70%)
Jan 31, 2023	12.99	13.45	12.89	13.23	2,216,183	+0.21(+1.62%)
Jan 30, 2023	13.20	13.47	13.00	13.02	2,776,189	-0.32(-2.37%)
Jan 27, 2023	12.91	13.40	12.87	13.34	3,147,870	+0.55(+4.26%)
Jan 26, 2023	12.94	12.99	12.59	12.79	2,017,266	-0.03(-0.22%)
Jan 25, 2023	12.77	12.88	12.58	12.82	2,781,724	-0.29(-2.19%)
Jan 24, 2023	13.35	13.35	12.97	13.11	2,546,968	-0.14(-1.08%)
Jan 23, 2023	13.38	13.42	13.20	13.25	2,533,765	-0.20(-1.49%)
Jan 20, 2023	13.47	13.52	13.21	13.45	2,687,601	+0.44(+3.38%)
Jan 19, 2023	13.24	13.27	12.91	13.01	3,355,233	+0.01(+0.07%)
Jan 18, 2023	13.41	13.52	13.00	13.00	5,463,888	-0.52(-3.82%)
Jan 17, 2023	13.52	13.67	13.41	13.52	4,299,289	+0.01(+0.07%)
Jan 13, 2023	13.01	13.58	12.87	13.51	4,899,384	+0.27(+2.02%)
Jan 12, 2023	12.72	13.28	12.67	13.24	7,153,639	+0.68(+5.41%)
Jan 11, 2023	13.18	13.41	12.53	12.56	14,289,333	-1.06(-7.80%)
Jan 10, 2023	13.44	13.97	12.58	13.63	35,111,720	+2.78(+25.68%)
Jan 09, 2023	10.84	11.07	10.76	10.84	6,995,796	+0.19(+1.80%)
Jan 06, 2023	10.81	10.86	10.62	10.65	3,628,320	+0.05(+0.45%)
Jan 05, 2023	10.43	10.64	10.40	10.60	6,425,491	+0.38(+3.75%)
Jan 04, 2023	10.67	10.81	10.09	10.22	10,740,584	-0.83(-7.53%)