Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	2.926	2.933	2.873	2.893	668,047	-0.10(-3.35%)
Apr 27, 2018	3.006	3.026	2.984	2.993	376,275	-0.05(-1.75%)
Apr 26, 2018	3.026	3.073	3.013	3.046	357,509	-0.01(-0.22%)
Apr 25, 2018	3.080	3.080	2.996	3.053	595,764	-0.15(-4.59%)
Apr 24, 2018	3.227	3.267	3.173	3.200	399,691	-0.05(-1.44%)
Apr 23, 2018	3.227	3.260	3.210	3.247	174,123	-0.02(-0.61%)
Apr 20, 2018	3.240	3.294	3.230	3.267	421,043	+0.01(+0.20%)
Apr 19, 2018	3.220	3.274	3.200	3.260	543,620	+0.03(+0.83%)
Apr 18, 2018	3.180	3.270	3.165	3.233	578,679	+0.03(+0.83%)
Apr 17, 2018	3.187	3.227	3.166	3.207	357,918	-0.04(-1.23%)
Apr 16, 2018	3.147	3.267	3.127	3.247	402,804	+0.05(+1.67%)
Apr 13, 2018	3.160	3.207	3.133	3.193	476,359	-0.03(-0.83%)
Apr 12, 2018	3.133	3.227	3.120	3.220	740,716	+0.11(+3.66%)
Apr 11, 2018	2.980	3.140	2.980	3.107	484,896	+0.10(+3.33%)
Apr 10, 2018	2.933	3.006	2.906	3.006	306,138	+0.13(+4.41%)
Apr 09, 2018	2.906	2.906	2.873	2.879	471,677	+0.01(+0.47%)
Apr 06, 2018	2.960	2.993	2.866	2.866	695,101	-0.15(-5.09%)
Apr 05, 2018	3.000	3.046	2.966	3.020	423,919	+0.03(+1.12%)
Apr 04, 2018	2.946	3.000	2.926	2.986	492,047	-0.01(-0.22%)
Apr 03, 2018	2.966	3.006	2.940	2.993	504,399	+0.05(+1.82%)
Apr 02, 2018	2.953	3.000	2.906	2.940	726,563	-0.02(-0.68%)
Mar 29, 2018		2.960	2.960	2.960	0	+0.03(+0.91%)
Mar 28, 2018	3.073	3.092	2.933	2.933	907,836	-0.13(-4.36%)
Mar 27, 2018	3.080	3.127	3.046	3.066	702,093	+0.00(+0.00%)
Mar 26, 2018	3.026	3.073	2.993	3.066	567,676	+0.09(+3.15%)
Mar 23, 2018	3.033	3.050	2.970	2.973	386,029	-0.03(-0.89%)
Mar 22, 2018	3.006	3.033	2.956	3.000	683,443	-0.05(-1.75%)
Mar 21, 2018	2.953	3.066	2.953	3.053	1,019,735	+0.09(+3.16%)
Mar 20, 2018	2.940	2.990	2.886	2.960	871,796	+0.03(+0.91%)
Mar 19, 2018	2.940	2.940	2.899	2.933	418,263	-0.03(-1.13%)
Mar 16, 2018	2.940	2.980	2.913	2.966	1,286,857	-0.04(-1.33%)
Mar 15, 2018	2.926	3.006	2.873	3.006	697,494	+0.01(+0.45%)
Mar 14, 2018	3.000	3.013	2.940	2.993	598,425	-0.03(-0.88%)
Mar 13, 2018	3.000	3.080	2.990	3.020	765,698	+0.09(+2.96%)
Mar 12, 2018	2.906	2.953	2.893	2.933	318,933	+0.02(+0.69%)
Mar 09, 2018	2.913	2.953	2.886	2.913	445,316	+0.03(+1.16%)
Mar 08, 2018	2.946	2.953	2.873	2.879	560,395	-0.11(-3.79%)
Mar 07, 2018		3.040	2.933	2.993	1,176,554	+0.03(+0.90%)
Mar 06, 2018	2.940	3.013	2.909	2.966	2,189,949	+0.27(+9.90%)
Mar 05, 2018		2.732	2.692	2.699	837,701	+0.01(+0.25%)
Mar 02, 2018	2.572	2.706	2.565	2.692	1,330,632	+0.11(+4.13%)
Mar 01, 2018	2.585	2.626	2.539	2.585	1,161,858	+0.00(+0.00%)
Feb 28, 2018	2.699	2.706	2.585	2.585	1,690,420	-0.11(-3.97%)
Feb 27, 2018	2.813	2.826	2.666	2.692	1,572,641	-0.09(-3.13%)
Feb 26, 2018	2.859	2.866	2.752	2.779	705,377	-0.09(-3.26%)
Feb 23, 2018	2.793	2.893	2.793	2.873	1,124,082	+0.11(+4.12%)
Feb 22, 2018				2.759	973,582	+0.04(+1.47%)
Feb 21, 2018	2.719	2.746	2.699	2.719	491,407	+0.01(+0.25%)
Feb 20, 2018	2.686	2.719	2.659	2.712	811,060	+0.05(+1.75%)
Feb 16, 2018		2.666	2.666	2.666	0	-0.01(-0.50%)
Feb 15, 2018	2.719	2.719	2.672	2.679	696,684	-0.05(-1.72%)
Feb 14, 2018	2.639	2.732	2.632	2.726	692,746	+0.05(+1.75%)
Feb 13, 2018	2.699	2.699	2.659	2.679	1,029,808	-0.03(-1.23%)
Feb 12, 2018	2.712	2.752	2.672	2.712	748,293	+0.07(+2.78%)
Feb 09, 2018	2.652	2.692	2.532	2.639	1,621,200	-0.02(-0.75%)
Feb 08, 2018	2.752	2.786	2.652	2.659	1,194,160	-0.06(-2.21%)
Feb 07, 2018	2.739	2.752	2.706	2.719	622,562	-0.05(-1.69%)
Feb 06, 2018	2.679	2.786	2.672	2.766	1,516,823	-0.03(-1.19%)
Feb 05, 2018	2.893	2.893	2.746	2.799	1,212,302	-0.12(-4.12%)
Feb 02, 2018	3.046	3.046	2.913	2.919	1,427,755	-0.15(-5.00%)