Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	3.421	3.534	3.421	3.507	1,034,129	+0.01(+0.19%)
Nov 29, 2017	3.567	3.628	3.497	3.501	1,134,300	-0.11(-2.96%)
Nov 28, 2017	3.648	3.681	3.581	3.608	1,171,070	-0.03(-0.92%)
Nov 27, 2017	3.688	3.728	3.628	3.641	1,013,504	-0.09(-2.50%)
Nov 24, 2017	3.654	3.755	3.621	3.735	1,229,894	-0.09(-2.27%)
Nov 22, 2017	3.735	3.881	3.694	3.821	1,186,945	-0.09(-2.39%)
Nov 21, 2017	3.835	3.918	3.835	3.915	807,237	+0.02(+0.51%)
Nov 20, 2017	3.855	3.902	3.841	3.895	407,570	+0.01(+0.34%)
Nov 17, 2017	3.821	3.908	3.808	3.881	499,792	+0.00(+0.00%)
Nov 16, 2017	3.841	3.915	3.821	3.881	666,310	+0.03(+0.69%)
Nov 15, 2017	3.775	3.888	3.748	3.855	712,864	+0.02(+0.52%)
Nov 14, 2017	3.875	3.898	3.788	3.835	834,459	-0.06(-1.54%)
Nov 13, 2017	3.988	4.022	3.888	3.895	742,216	-0.11(-2.67%)
Nov 10, 2017	4.062	4.082	3.995	4.002	637,634	-0.09(-2.12%)
Nov 09, 2017	4.062	4.102	4.042	4.089	565,814	-0.05(-1.13%)
Nov 08, 2017	4.162	4.189	4.122	4.135	494,230	-0.02(-0.48%)
Nov 07, 2017	4.195	4.199	4.129	4.155	462,952	-0.03(-0.80%)
Nov 06, 2017	4.222	4.256	4.162	4.189	541,222	-0.04(-0.95%)
Nov 03, 2017	4.229	4.249	4.162	4.229	858,549	-0.05(-1.09%)
Nov 02, 2017	4.189	4.289	4.175	4.276	1,404,645	+0.09(+2.24%)
Nov 01, 2017	4.169	4.262	4.142	4.182	796,228	+0.11(+2.79%)
Oct 31, 2017	4.069	4.105	4.035	4.069	535,856	+0.00(+0.00%)
Oct 30, 2017	4.089	4.149	4.062	4.069	402,738	-0.03(-0.81%)
Oct 27, 2017	3.988	4.115	3.942	4.102	878,421	+0.05(+1.32%)
Oct 26, 2017	4.028	4.055	3.995	4.049	273,792	-0.01(-0.16%)
Oct 25, 2017	4.069	4.129	4.028	4.055	481,583	+0.01(+0.33%)
Oct 24, 2017	4.089	4.089	4.015	4.042	551,399	-0.04(-0.98%)
Oct 23, 2017	4.089	4.149	4.075	4.082	511,518	-0.01(-0.16%)
Oct 20, 2017	4.109	4.129	4.062	4.089	452,655	-0.04(-0.97%)
Oct 19, 2017	4.149	4.155	4.089	4.129	511,571	-0.08(-1.90%)
Oct 18, 2017	4.202	4.249	4.155	4.209	434,341	+0.03(+0.64%)
Oct 17, 2017	4.236	4.236	4.162	4.182	496,276	-0.03(-0.64%)
Oct 16, 2017	4.229	4.296	4.165	4.209	1,084,411	+0.15(+3.79%)
Oct 13, 2017	4.028	4.142	4.028	4.055	962,637	+0.05(+1.34%)
Oct 12, 2017	4.022	4.042	3.995	4.002	423,386	+0.00(+0.00%)
Oct 11, 2017	3.968	4.008	3.955	4.002	488,193	+0.04(+1.01%)
Oct 10, 2017	3.935	3.962	3.915	3.962	403,843	+0.07(+1.89%)
Oct 09, 2017	3.928	3.942	3.881	3.888	417,862	+0.01(+0.17%)
Oct 06, 2017	3.975	4.002	3.875	3.881	718,302	-0.15(-3.81%)
Oct 05, 2017	4.002	4.062	3.995	4.035	441,710	+0.03(+0.67%)
Oct 04, 2017	4.035	4.045	3.988	4.008	562,932	-0.05(-1.15%)
Oct 03, 2017	3.995	4.069	3.978	4.055	748,302	+0.08(+2.02%)
Oct 02, 2017	3.922	4.008	3.895	3.975	733,475	-0.06(-1.49%)
Sep 29, 2017	4.002	4.089	3.982	4.035	1,067,732	+0.12(+3.07%)
Sep 28, 2017	3.948	3.957	3.902	3.915	373,409	-0.05(-1.18%)
Sep 27, 2017	3.928	3.975	3.895	3.962	634,699	+0.08(+2.07%)
Sep 26, 2017	3.881	3.922	3.868	3.881	708,345	+0.05(+1.40%)
Sep 25, 2017	3.922	3.952	3.795	3.828	1,090,574	-0.12(-3.05%)
Sep 22, 2017	3.968	4.002	3.922	3.948	968,133	+0.05(+1.37%)
Sep 21, 2017	3.922	3.968	3.888	3.895	738,232	+0.03(+0.86%)
Sep 20, 2017	3.801	3.902	3.795	3.861	765,914	+0.08(+2.12%)
Sep 19, 2017	3.761	3.795	3.741	3.781	476,452	-0.01(-0.18%)
Sep 18, 2017	3.721	3.821	3.721	3.788	771,635	+0.06(+1.61%)
Sep 15, 2017		3.761	3.708	3.728	947,245	+0.00(+0.00%)
Sep 14, 2017	3.714	3.775	3.714	3.728	563,034	-0.03(-0.71%)
Sep 13, 2017	3.735	3.801	3.708	3.755	751,942	+0.02(+0.54%)
Sep 12, 2017	3.708	3.775	3.694	3.735	656,603	+0.00(+0.00%)
Sep 11, 2017	3.735	3.741	3.674	3.735	704,770	-0.07(-1.76%)
Sep 08, 2017	3.761	3.808	3.708	3.801	920,430	-0.05(-1.22%)
Sep 07, 2017	3.795	3.848	3.721	3.848	1,613,156	+0.21(+5.69%)
Sep 06, 2017	3.521	3.641	3.461	3.641	1,405,277	+0.23(+6.86%)
Sep 05, 2017	3.461	3.501	3.394	3.407	3,196,802	+0.07(+2.00%)