Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2019	5.498	5.512	5.371	5.385	397,547	-0.09(-1.59%)
Apr 30, 2019	5.505	5.545	5.458	5.471	721,653	-0.02(-0.36%)
Apr 29, 2019	5.278	5.532	5.278	5.492	721,580	+0.12(+2.24%)
Apr 26, 2019	5.284	5.385	5.241	5.371	506,832	-0.03(-0.62%)
Apr 25, 2019	5.405	5.411	5.311	5.405	466,727	+0.02(+0.37%)
Apr 24, 2019	5.498	5.498	5.378	5.385	580,035	+0.03(+0.50%)
Apr 23, 2019	5.438	5.471	5.345	5.358	524,218	-0.08(-1.47%)
Apr 22, 2019	5.191	5.505	5.178	5.438	894,741	+0.25(+4.90%)
Apr 18, 2019	5.211	5.244	5.151	5.184	353,854	-0.03(-0.64%)
Apr 17, 2019	5.271	5.304	5.178	5.218	478,259	+0.00(+0.00%)
Apr 16, 2019	5.204	5.264	5.166	5.218	515,216	+0.01(+0.26%)
Apr 15, 2019	5.231	5.231	5.191	5.204	440,299	-0.08(-1.52%)
Apr 12, 2019	5.258	5.345	5.231	5.284	640,351	-0.01(-0.25%)
Apr 11, 2019	5.144	5.375	5.098	5.298	883,739	-0.05(-0.88%)
Apr 10, 2019	5.151	5.365	5.144	5.345	1,246,126	+0.31(+6.24%)
Apr 09, 2019	5.111	5.144	5.004	5.031	1,009,912	-0.17(-3.21%)
Apr 08, 2019	5.024	5.201	5.011	5.198	3,412,483	+0.61(+13.25%)
Apr 05, 2019	4.650	4.710	4.573	4.590	1,167,390	+0.02(+0.44%)
Apr 04, 2019	4.536	4.590	4.513	4.570	289,713	+0.04(+0.89%)
Apr 03, 2019	4.570	4.610	4.503	4.530	297,905	+0.01(+0.15%)
Apr 02, 2019	4.476	4.530	4.429	4.523	396,299	-0.03(-0.59%)