Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	6.164	6.186	5.965	6.134	2,035,198	-0.03(-0.50%)
Jul 30, 2020	6.218	6.218	6.003	6.164	2,177,042	-0.21(-3.25%)
Jul 29, 2020	6.180	6.379	6.157	6.371	2,618,003	+0.30(+4.92%)
Jul 28, 2020	5.957	6.088	5.896	6.072	2,464,006	+0.11(+1.80%)
Jul 27, 2020	5.904	5.980	5.858	5.965	1,842,158	+0.08(+1.30%)
Jul 24, 2020	5.881	5.910	5.777	5.888	1,519,485	+0.00(+0.00%)
Jul 23, 2020	5.750	5.888	5.712	5.888	1,809,882	+0.10(+1.72%)
Jul 22, 2020	5.720	5.800	5.674	5.789	2,074,753	+0.05(+0.80%)
Jul 21, 2020	5.873	5.904	5.727	5.743	2,445,797	-0.12(-1.96%)
Jul 20, 2020	5.904	5.934	5.835	5.858	1,674,046	-0.01(-0.13%)
Jul 17, 2020	5.881	6.011	5.850	5.865	2,211,406	+0.03(+0.53%)
Jul 16, 2020	5.942	5.973	5.727	5.835	2,795,569	-0.11(-1.93%)
Jul 15, 2020	5.865	5.973	5.812	5.950	2,654,987	+0.15(+2.65%)
Jul 14, 2020	5.651	5.796	5.597	5.796	1,903,445	+0.13(+2.30%)
Jul 13, 2020	5.827	5.865	5.643	5.666	5,222,877	-0.12(-2.12%)
Jul 10, 2020	5.589	5.804	5.575	5.789	3,754,499	+0.25(+4.43%)
Jul 09, 2020	5.720	5.758	5.490	5.543	3,125,277	-0.13(-2.30%)
Jul 08, 2020	5.513	5.773	5.490	5.674	3,645,527	+0.23(+4.23%)
Jul 07, 2020	5.750	5.750	5.436	5.444	3,573,309	-0.25(-4.44%)
Jul 06, 2020	5.505	5.727	5.482	5.697	4,843,278	+0.35(+6.60%)
Jul 02, 2020	5.658	5.674	5.336	5.344	4,561,066	-0.35(-6.19%)
Jul 01, 2020	5.375	5.743	5.344	5.697	4,464,402	+0.35(+6.45%)
Jun 30, 2020	5.352	5.413	5.229	5.352	4,236,711	-0.10(-1.83%)
Jun 29, 2020	5.405	5.559	5.375	5.451	3,522,101	+0.08(+1.57%)
Jun 26, 2020	5.559	5.582	5.306	5.367	22,351,442	-0.28(-5.02%)
Jun 25, 2020	5.651	5.819	5.559	5.651	4,278,498	-0.09(-1.60%)
Jun 24, 2020	5.697	5.789	5.597	5.743	3,714,618	-0.02(-0.27%)
Jun 23, 2020	5.712	5.865	5.681	5.758	3,565,823	+0.10(+1.76%)
Jun 22, 2020	5.773	5.773	5.566	5.658	4,348,699	-0.17(-2.89%)
Jun 19, 2020	6.003	6.034	5.789	5.827	3,816,583	-0.21(-3.43%)
Jun 18, 2020	5.850	6.130	5.842	6.034	3,033,329	+0.19(+3.28%)
Jun 17, 2020	6.034	6.057	5.827	5.842	3,469,016	-0.23(-3.79%)
Jun 16, 2020	6.371	6.379	6.011	6.072	4,062,779	-0.12(-1.98%)
Jun 15, 2020	5.904	6.295	5.850	6.195	3,987,180	+0.10(+1.64%)
Jun 12, 2020	6.126	6.218	5.988	6.095	4,633,193	+0.34(+5.86%)
Jun 11, 2020	6.057	6.134	5.750	5.758	6,648,422	-0.56(-8.86%)
Jun 10, 2020	6.548	6.601	6.310	6.318	4,946,760	-0.43(-6.36%)
Jun 09, 2020	6.747	6.931	6.601	6.747	5,611,773	-0.15(-2.11%)
Jun 08, 2020	6.448	6.893	6.440	6.893	9,386,442	+0.64(+10.17%)
Jun 05, 2020	6.256	6.364	6.195	6.256	6,599,394	+0.16(+2.64%)
Jun 04, 2020	6.072	6.103	5.873	6.095	6,097,121	-0.03(-0.50%)
Jun 03, 2020	6.256	6.425	6.065	6.126	10,160,476	-0.30(-4.65%)
Jun 02, 2020	6.390	6.446	6.050	6.425	14,430,969	-0.11(-1.73%)
Jun 01, 2020	6.666	6.666	6.425	6.538	7,994,087	+0.08(+1.20%)
May 29, 2020	6.255	6.467	6.234	6.460	5,906,167	+0.03(+0.44%)
May 28, 2020	6.496	6.524	6.291	6.432	7,327,836	+0.00(+0.00%)
May 27, 2020	6.206	6.446	6.085	6.432	7,171,845	+0.39(+6.44%)
May 26, 2020	5.838	6.085	5.795	6.043	6,199,364	+0.33(+5.82%)
May 22, 2020	5.661	5.724	5.519	5.710	6,566,993	-0.04(-0.62%)
May 21, 2020	5.717	5.781	5.618	5.746	5,004,662	+0.13(+2.40%)
May 20, 2020	5.668	5.831	5.463	5.611	9,824,174	-0.08(-1.49%)
May 19, 2020	5.739	5.760	5.484	5.696	7,506,954	+0.31(+5.78%)
May 18, 2020	5.526	5.533	5.243	5.385	6,910,426	+0.04(+0.79%)
May 15, 2020	5.194	5.403	5.137	5.342	4,594,266	+0.23(+4.43%)
May 14, 2020	5.293	5.328	5.066	5.116	6,007,609	-0.28(-5.12%)
May 13, 2020	5.293	5.477	5.141	5.392	6,388,245	+0.18(+3.39%)
May 12, 2020	5.470	5.512	5.208	5.215	5,857,091	-0.24(-4.41%)
May 11, 2020	5.661	5.661	5.314	5.456	7,756,251	-0.25(-4.46%)
May 08, 2020	5.675	5.781	5.562	5.710	5,463,685	+0.15(+2.67%)
May 07, 2020	5.427	5.590	5.243	5.562	9,369,137	+0.30(+5.79%)
May 06, 2020	5.809	5.831	5.236	5.257	11,409,878	-0.50(-8.72%)
May 05, 2020	6.227	6.227	5.732	5.760	11,968,201	-0.66(-10.25%)
May 04, 2020	6.333	6.467	6.241	6.418	6,957,780	+0.01(+0.22%)