Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	4.964	5.097	4.904	4.924	747,182	-0.07(-1.47%)
Jul 30, 2019	5.037	5.037	4.944	4.997	798,955	-0.09(-1.84%)
Jul 29, 2019	5.331	5.331	5.071	5.091	796,809	-0.29(-5.34%)
Jul 26, 2019	5.371	5.441	5.371	5.378	352,357	+0.00(+0.00%)
Jul 25, 2019	5.498	5.498	5.365	5.378	646,935	-0.05(-0.98%)
Jul 24, 2019	5.251	5.441	5.251	5.431	722,641	+0.07(+1.37%)
Jul 23, 2019	5.345	5.385	5.254	5.358	653,740	+0.06(+1.13%)
Jul 22, 2019	5.331	5.398	5.268	5.298	688,998	+0.10(+1.93%)
Jul 19, 2019	5.211	5.278	5.161	5.198	761,146	+0.03(+0.65%)
Jul 18, 2019	5.238	5.284	5.051	5.164	1,061,999	-0.25(-4.57%)
Jul 17, 2019	5.445	5.458	5.385	5.411	912,401	-0.15(-2.64%)
Jul 16, 2019	5.351	5.605	5.338	5.558	1,079,008	+0.24(+4.52%)
Jul 15, 2019	5.465	5.465	5.284	5.318	516,838	-0.05(-0.99%)
Jul 12, 2019	5.411	5.438	5.351	5.371	847,963	-0.05(-0.86%)
Jul 11, 2019	5.465	5.498	5.371	5.418	728,373	-0.04(-0.73%)
Jul 10, 2019	5.465	5.505	5.435	5.458	963,397	+0.09(+1.62%)
Jul 09, 2019	5.525	5.538	5.347	5.371	2,112,206	-0.33(-5.85%)
Jul 08, 2019	5.358	5.799	5.325	5.705	3,011,076	+0.34(+6.35%)
Jul 05, 2019	5.244	5.378	5.231	5.365	1,768,524	+0.07(+1.26%)
Jul 03, 2019	5.358	5.365	5.271	5.298	644,392	-0.05(-0.88%)
Jul 02, 2019	5.438	5.465	5.311	5.345	1,344,789	-0.07(-1.36%)
Jul 01, 2019	5.505	5.525	5.338	5.418	2,021,916	+0.07(+1.38%)
Jun 28, 2019	5.385	5.485	5.318	5.345	16,202,169	-0.09(-1.72%)
Jun 27, 2019	5.411	5.538	5.365	5.438	1,832,209	+0.21(+4.09%)
Jun 26, 2019	5.298	5.378	5.184	5.224	1,312,228	-0.03(-0.64%)
Jun 25, 2019	5.365	5.365	5.238	5.258	1,351,553	-0.10(-1.87%)
Jun 24, 2019	5.605	5.625	5.318	5.358	1,704,202	-0.22(-3.95%)
Jun 21, 2019	5.505	5.689	5.505	5.578	2,159,950	+0.21(+3.99%)
Jun 20, 2019	5.438	5.498	5.341	5.365	1,864,526	+0.19(+3.75%)
Jun 19, 2019	5.117	5.184	5.051	5.171	662,684	+0.03(+0.65%)
Jun 18, 2019	5.124	5.261	5.104	5.137	768,520	+0.05(+1.05%)
Jun 17, 2019	5.037	5.131	5.004	5.084	1,214,775	+0.01(+0.13%)
Jun 14, 2019	5.178	5.178	5.057	5.077	993,457	-0.26(-4.88%)
Jun 13, 2019	5.191	5.455	5.151	5.338	2,022,058	+0.51(+10.66%)
Jun 12, 2019	4.990	4.990	4.817	4.823	1,450,006	-0.35(-6.84%)
Jun 11, 2019	5.231	5.231	5.091	5.178	770,129	+0.05(+1.04%)
Jun 10, 2019	5.224	5.238	5.104	5.124	918,840	-0.09(-1.79%)
Jun 07, 2019	5.271	5.294	5.191	5.218	828,953	+0.03(+0.51%)
Jun 06, 2019	5.304	5.318	5.111	5.191	748,288	-0.18(-3.36%)
Jun 05, 2019	5.304	5.385	5.238	5.371	1,016,496	+0.15(+2.81%)
Jun 04, 2019	5.298	5.321	5.171	5.224	1,120,214	+0.05(+0.90%)
Jun 03, 2019	5.211	5.278	5.141	5.178	682,924	-0.06(-1.15%)
May 31, 2019	5.091	5.304	5.077	5.238	955,287	-0.03(-0.51%)
May 30, 2019	5.365	5.365	5.224	5.264	830,257	-0.11(-2.11%)
May 29, 2019	5.411	5.418	5.238	5.378	1,751,623	-0.23(-4.17%)
May 28, 2019	5.705	5.725	5.598	5.612	891,662	-0.10(-1.75%)
May 24, 2019	5.799	5.826	5.685	5.712	1,592,645	+0.07(+1.18%)
May 23, 2019	5.759	5.772	5.505	5.645	1,165,335	-0.20(-3.43%)
May 22, 2019	5.999	6.086	5.806	5.846	1,015,538	-0.23(-3.74%)
May 21, 2019	6.153	6.246	6.046	6.073	1,089,048	-0.15(-2.47%)
May 20, 2019	6.033	6.376	6.026	6.226	1,780,822	+0.21(+3.44%)
May 17, 2019	6.146	6.193	5.979	6.019	980,434	-0.17(-2.70%)
May 16, 2019	6.026	6.226	5.919	6.186	2,224,302	+0.18(+3.00%)
May 15, 2019	5.699	6.093	5.679	6.006	2,423,097	+0.35(+6.14%)
May 14, 2019	5.284	5.665	5.278	5.659	1,834,325	+0.58(+11.45%)
May 13, 2019	5.184	5.244	5.064	5.077	820,625	-0.20(-3.80%)
May 10, 2019	5.325	5.365	5.258	5.278	555,479	-0.01(-0.25%)
May 09, 2019	5.318	5.338	5.178	5.291	532,063	+0.01(+0.13%)
May 08, 2019	5.325	5.381	5.274	5.284	533,007	+0.06(+1.15%)
May 07, 2019	5.278	5.304	5.171	5.224	416,602	-0.10(-1.88%)
May 06, 2019	5.338	5.365	5.304	5.325	689,949	-0.18(-3.28%)
May 03, 2019	5.345	5.512	5.345	5.505	676,874	+0.17(+3.13%)
May 02, 2019	5.318	5.418	5.298	5.338	458,006	-0.05(-0.87%)