Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	3.328	3.328	3.298	3.308	1,734,988	-0.00(-0.15%)
Apr 27, 2017	3.323	3.323	3.283	3.313	1,547,745	-0.00(-0.15%)
Apr 26, 2017	3.343	3.358	3.313	3.318	1,409,565	-0.03(-0.89%)
Apr 25, 2017	3.358	3.393	3.348	3.348	2,464,259	+0.03(+0.90%)
Apr 24, 2017	3.348	3.353	3.303	3.318	1,904,798	+0.02(+0.60%)
Apr 21, 2017	3.308	3.323	3.293	3.298	1,117,809	-0.01(-0.45%)
Apr 20, 2017	3.323	3.338	3.313	3.313	1,335,386	+0.00(+0.00%)
Apr 19, 2017	3.313	3.343	3.308	3.313	1,912,889	-0.02(-0.60%)
Apr 18, 2017	3.338	3.343	3.318	3.333	1,253,110	-0.02(-0.59%)
Apr 17, 2017	3.318	3.358	3.313	3.353	1,274,009	+0.04(+1.35%)
Apr 13, 2017	3.373	3.383	3.308	3.308	1,501,373	-0.06(-1.77%)
Apr 12, 2017	3.458	3.458	3.363	3.368	1,201,470	-0.09(-2.59%)
Apr 11, 2017	3.403	3.460	3.366	3.458	2,315,110	+0.02(+0.72%)
Apr 10, 2017	3.328	3.438	3.328	3.433	2,278,481	+0.10(+3.14%)
Apr 07, 2017	3.333	3.353	3.316	3.328	750,894	+0.00(+0.00%)
Apr 06, 2017	3.343	3.368	3.313	3.328	1,616,232	+0.03(+0.90%)
Apr 05, 2017	3.373	3.383	3.288	3.298	2,483,057	-0.03(-1.04%)
Apr 04, 2017	3.338	3.348	3.323	3.333	1,105,998	-0.02(-0.59%)
Apr 03, 2017	3.348	3.360	3.336	3.353	1,048,878	+0.00(+0.00%)
Mar 31, 2017	3.348	3.373	3.323	3.353	2,089,409	-0.04(-1.32%)
Mar 30, 2017	3.398	3.443	3.383	3.398	1,338,711	-0.04(-1.30%)
Mar 29, 2017	3.353	3.465	3.348	3.443	2,997,046	+0.05(+1.47%)
Mar 28, 2017	3.333	3.423	3.323	3.393	2,065,213	+0.01(+0.44%)
Mar 27, 2017	3.318	3.383	3.298	3.378	1,536,973	-0.01(-0.44%)
Mar 24, 2017	3.363	3.398	3.353	3.393	1,821,114	-0.00(-0.15%)
Mar 23, 2017	3.343	3.403	3.328	3.398	2,723,302	+0.02(+0.74%)
Mar 22, 2017	3.373	3.393	3.333	3.373	2,090,753	-0.03(-0.88%)
Mar 21, 2017	3.517	3.522	3.388	3.403	2,386,839	-0.11(-3.25%)
Mar 20, 2017	3.547	3.557	3.487	3.517	2,246,242	+0.00(+0.14%)
Mar 17, 2017	3.478	3.527	3.475	3.512	2,398,351	-0.01(-0.42%)
Mar 16, 2017	3.478	3.532	3.458	3.527	3,634,537	+0.13(+3.81%)
Mar 15, 2017	3.333	3.408	3.321	3.398	1,297,225	+0.06(+1.94%)
Mar 14, 2017	3.348	3.358	3.313	3.333	1,462,340	-0.06(-1.90%)
Mar 13, 2017		3.413	3.288	3.398	2,684,477	+0.03(+0.89%)
Mar 10, 2017	3.328	3.368	3.323	3.368	1,075,819	+0.03(+1.04%)
Mar 09, 2017	3.358	3.368	3.298	3.333	1,756,856	+0.65(+24.07%)
Mar 08, 2017	2.671	2.706	2.671	2.686	2,338,570	-0.02(-0.73%)
Mar 07, 2017	2.714	2.726	2.694	2.706	2,005,765	-0.04(-1.57%)
Mar 06, 2017	2.706	2.753	2.698	2.749	1,731,552	+0.02(+0.57%)
Mar 03, 2017	2.741	2.769	2.710	2.734	2,622,692	-0.05(-1.69%)
Mar 02, 2017	2.765	2.800	2.741	2.781	2,905,136	-0.02(-0.84%)
Mar 01, 2017	2.749	2.834	2.726	2.804	7,874,621	+0.09(+3.33%)
Feb 28, 2017	2.749	2.789	2.698	2.714	4,514,492	+0.07(+2.67%)
Feb 27, 2017	2.624	2.653	2.614	2.643	2,180,693	-0.01(-0.44%)
Feb 24, 2017	2.647	2.671	2.631	2.655	1,553,922	-0.03(-1.03%)
Feb 23, 2017	2.659	2.694	2.655	2.683	1,553,125	-0.01(-0.29%)
Feb 22, 2017	2.686	2.714	2.671	2.690	1,525,019	-0.04(-1.58%)
Feb 21, 2017	2.714	2.757	2.698	2.734	1,924,659	-0.01(-0.43%)
Feb 17, 2017		2.745	2.745	2.745	0	+0.02(+0.87%)
Feb 16, 2017	2.741	2.764	2.718	2.722	1,402,390	-0.03(-1.14%)
Feb 15, 2017	2.722	2.765	2.718	2.753	1,849,153	-0.03(-1.13%)
Feb 14, 2017	2.781	2.789	2.757	2.785	1,305,710	-0.02(-0.56%)
Feb 13, 2017	2.808	2.844	2.789	2.800	2,134,802	+0.02(+0.71%)
Feb 10, 2017	2.714	2.796	2.704	2.781	4,520,073	+0.13(+4.89%)
Feb 09, 2017	2.639	2.671	2.631	2.651	1,953,639	+0.01(+0.45%)
Feb 08, 2017	2.655	2.659	2.616	2.639	2,671,111	-0.03(-1.03%)
Feb 07, 2017	2.663	2.706	2.651	2.667	2,450,577	+0.00(+0.15%)
Feb 06, 2017	2.690	2.698	2.643	2.663	2,310,164	-0.03(-1.17%)
Feb 03, 2017	2.663	2.698	2.631	2.694	2,534,855	+0.04(+1.48%)
Feb 02, 2017	2.667	2.686	2.647	2.655	2,580,613	-0.04(-1.31%)