Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	4.288	4.320	4.256	4.294	1,631,564	-0.06(-1.32%)
Mar 30, 2017	4.351	4.409	4.332	4.351	1,045,364	-0.06(-1.30%)
Mar 29, 2017	4.294	4.437	4.288	4.409	2,340,314	+0.06(+1.47%)
Mar 28, 2017	4.269	4.383	4.256	4.345	1,612,671	+0.02(+0.44%)
Mar 27, 2017	4.249	4.332	4.224	4.326	1,200,182	-0.02(-0.44%)
Mar 24, 2017	4.307	4.351	4.294	4.345	1,422,060	-0.01(-0.15%)
Mar 23, 2017	4.281	4.358	4.262	4.351	2,126,555	+0.03(+0.74%)
Mar 22, 2017	4.320	4.345	4.269	4.320	1,632,614	-0.04(-0.88%)
Mar 21, 2017	4.504	4.511	4.339	4.358	1,863,820	-0.15(-3.25%)
Mar 20, 2017	4.543	4.555	4.466	4.504	1,754,031	+0.01(+0.14%)
Mar 17, 2017	4.453	4.517	4.450	4.498	1,872,809	-0.02(-0.42%)
Mar 16, 2017	4.453	4.523	4.428	4.517	2,838,114	+0.17(+3.81%)
Mar 15, 2017	4.269	4.364	4.253	4.351	1,012,969	+0.08(+1.94%)
Mar 14, 2017	4.288	4.300	4.243	4.269	1,141,902	-0.08(-1.90%)
Mar 13, 2017		4.371	4.211	4.351	2,096,238	+0.04(+0.89%)
Mar 10, 2017	4.262	4.313	4.256	4.313	840,079	+0.04(+1.04%)
Mar 09, 2017	4.300	4.313	4.224	4.269	1,371,882	+0.01(+0.15%)
Mar 08, 2017	4.237	4.293	4.237	4.262	1,474,004	-0.03(-0.73%)
Mar 07, 2017	4.306	4.325	4.275	4.293	1,264,236	-0.07(-1.57%)
Mar 06, 2017	4.293	4.368	4.281	4.362	1,091,400	+0.02(+0.57%)
Mar 03, 2017	4.349	4.393	4.300	4.337	1,653,087	-0.07(-1.69%)
Mar 02, 2017	4.387	4.443	4.349	4.412	1,831,112	-0.04(-0.84%)
Mar 01, 2017	4.362	4.496	4.325	4.449	4,963,386	+0.14(+3.33%)
Feb 28, 2017	4.362	4.424	4.281	4.306	2,845,492	+0.11(+2.67%)
Feb 27, 2017	4.163	4.209	4.147	4.194	1,374,494	-0.02(-0.44%)
Feb 24, 2017	4.200	4.237	4.175	4.212	979,439	-0.04(-1.02%)
Feb 23, 2017	4.219	4.275	4.212	4.256	978,937	-0.01(-0.29%)
Feb 22, 2017	4.262	4.306	4.237	4.268	961,222	-0.07(-1.58%)
Feb 21, 2017	4.306	4.374	4.281	4.337	1,213,116	-0.02(-0.43%)
Feb 17, 2017		4.356	4.356	4.356	0	+0.04(+0.87%)
Feb 16, 2017	4.349	4.385	4.312	4.318	883,928	-0.05(-1.14%)
Feb 15, 2017	4.318	4.387	4.312	4.368	1,165,524	-0.05(-1.13%)
Feb 14, 2017	4.412	4.424	4.374	4.418	822,991	-0.02(-0.56%)
Feb 13, 2017	4.455	4.511	4.424	4.443	1,345,569	+0.03(+0.71%)
Feb 10, 2017	4.306	4.437	4.290	4.412	2,849,009	+0.21(+4.89%)
Feb 09, 2017	4.187	4.237	4.175	4.206	1,231,381	+0.02(+0.45%)
Feb 08, 2017	4.212	4.219	4.150	4.187	1,683,605	-0.04(-1.03%)
Feb 07, 2017	4.225	4.293	4.206	4.231	1,544,603	+0.01(+0.15%)
Feb 06, 2017	4.268	4.281	4.194	4.225	1,456,100	-0.05(-1.17%)
Feb 03, 2017	4.225	4.281	4.175	4.275	1,597,723	+0.06(+1.48%)
Feb 02, 2017	4.231	4.262	4.200	4.212	1,626,564	-0.06(-1.31%)
Feb 01, 2017	4.275	4.328	4.262	4.268	3,348,912	-0.06(-1.30%)
Jan 31, 2017	4.381	4.399	4.293	4.325	3,291,967	-0.07(-1.70%)
Jan 30, 2017	4.356	4.430	4.312	4.399	2,160,585	+0.02(+0.57%)
Jan 27, 2017	4.418	4.437	4.368	4.374	1,934,918	-0.10(-2.23%)
Jan 26, 2017	4.474	4.561	4.462	4.474	1,304,271	-0.03(-0.69%)
Jan 25, 2017	4.487	4.536	4.466	4.505	1,521,179	+0.02(+0.42%)
Jan 24, 2017	4.455	4.518	4.443	4.487	1,122,498	+0.04(+0.98%)
Jan 23, 2017	4.430	4.480	4.412	4.443	1,212,166	-0.10(-2.19%)
Jan 20, 2017	4.406	4.561	4.381	4.543	3,234,613	+0.12(+2.82%)
Jan 19, 2017	4.399	4.462	4.362	4.418	1,789,840	+0.01(+0.14%)
Jan 18, 2017	4.393	4.412	4.362	4.412	1,763,033	+0.01(+0.14%)
Jan 17, 2017	4.412	4.430	4.368	4.406	2,347,611	-0.02(-0.42%)
Jan 13, 2017		4.424	4.424	4.424	0	-0.06(-1.39%)
Jan 12, 2017	4.549	4.577	4.474	4.487	1,036,681	-0.06(-1.23%)
Jan 11, 2017	4.437	4.549	4.430	4.543	1,501,442	+0.06(+1.39%)
Jan 10, 2017	4.406	4.518	4.393	4.480	1,906,582	-0.02(-0.42%)
Jan 09, 2017	4.480	4.543	4.437	4.499	1,781,586	-0.11(-2.30%)
Jan 06, 2017	4.605	4.692	4.586	4.605	1,644,697	-0.04(-0.94%)
Jan 05, 2017	4.630	4.702	4.599	4.649	1,548,149	+0.02(+0.40%)
Jan 04, 2017	4.605	4.673	4.568	4.630	2,198,111	-0.01(-0.27%)