Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	7.348	7.380	7.185	7.185	1,357,478	-0.11(-1.56%)
Oct 28, 2021	7.299	7.340	7.197	7.299	1,159,508	-0.04(-0.56%)
Oct 27, 2021	7.421	7.649	7.266	7.340	3,445,850	-0.11(-1.42%)
Oct 26, 2021	7.715			7.446	2,316,650	-0.15(-2.04%)
Oct 25, 2021	7.609	7.682	7.494	7.600	2,341,256	+0.04(+0.54%)
Oct 22, 2021	7.617	7.649	7.401	7.560	1,931,502	+0.05(+0.65%)
Oct 21, 2021	7.764	7.772	7.397	7.511	2,175,347	-0.23(-2.95%)
Oct 20, 2021	7.808	7.808	7.584	7.739	2,484,912	-0.12(-1.56%)
Oct 19, 2021	7.788	7.923	7.707	7.861	4,473,617	+0.38(+5.01%)
Oct 18, 2021	7.405	7.556	7.331	7.486	2,061,105	+0.13(+1.77%)
Oct 15, 2021	7.454	7.494	7.340	7.356	1,982,428	+0.14(+1.92%)
Oct 14, 2021	7.364	7.437	7.140	7.217	2,925,243	+0.16(+2.31%)
Oct 13, 2021	7.128	7.156	7.005	7.054	1,652,055	-0.25(-3.46%)
Oct 12, 2021	7.413	7.462	7.299	7.307	1,962,551	-0.07(-0.99%)
Oct 11, 2021	7.388	7.470	7.311	7.380	2,357,664	+0.17(+2.38%)
Oct 08, 2021	7.494	7.535	7.128	7.209	2,754,464	-0.21(-2.86%)
Oct 07, 2021	7.543	7.617	7.349	7.421	2,057,712	-0.05(-0.66%)
Oct 06, 2021	7.470	7.535	7.364	7.470	2,086,184	-0.12(-1.61%)
Oct 05, 2021	7.503	7.739	7.397	7.592	2,477,933	+0.09(+1.20%)
Oct 04, 2021	7.764	7.764	7.474	7.503	3,235,088	-0.37(-4.66%)
Oct 01, 2021	7.951	8.041	7.641	7.870	4,913,110	+0.23(+2.99%)
Sep 30, 2021	7.397	7.707	7.380	7.641	3,377,353	+0.28(+3.77%)
Sep 29, 2021	7.176	7.437	7.128	7.364	2,784,812	+0.21(+2.96%)
Sep 28, 2021	7.274	7.315	7.026	7.152	2,529,986	-0.09(-1.24%)
Sep 27, 2021	7.258	7.437	7.209	7.242	5,000,855	+0.35(+5.09%)
Sep 24, 2021	6.712	6.981	6.695	6.891	2,657,375	+0.29(+4.32%)
Sep 23, 2021	6.671	6.671	6.524	6.606	1,794,383	-0.07(-0.98%)
Sep 22, 2021	6.646	6.809	6.646	6.671	3,604,387	+0.34(+5.41%)
Sep 21, 2021	6.394	6.442	6.267	6.328	2,263,711	+0.31(+5.15%)
Sep 20, 2021	6.206	6.214	5.986	6.018	2,483,028	-0.46(-7.17%)
Sep 17, 2021	6.695	6.712	6.483	6.483	3,390,803	+0.02(+0.25%)
Sep 16, 2021	6.573	6.597	6.410	6.467	2,350,622	+0.02(+0.25%)
Sep 15, 2021	6.402	6.565	6.394	6.451	2,250,882	+0.15(+2.46%)
Sep 14, 2021	6.557	6.565	6.255	6.296	3,039,959	-0.04(-0.64%)
Sep 13, 2021	6.402	6.442	6.304	6.336	1,435,904	-0.02(-0.38%)
Sep 10, 2021	6.597	6.630	6.345	6.361	1,634,161	-0.20(-2.99%)
Sep 09, 2021	6.687	6.801	6.548	6.557	2,967,465	+0.24(+3.88%)
Sep 08, 2021	6.434	6.442	6.247	6.312	1,491,302	-0.12(-1.90%)
Sep 07, 2021	6.410	6.663	6.377	6.434	1,938,882	+0.18(+2.87%)
Sep 03, 2021	6.279	6.459	6.182	6.255	1,250,345	-0.08(-1.29%)
Sep 02, 2021	6.361	6.467	6.251	6.336	2,385,470	+0.12(+1.97%)
Sep 01, 2021	6.124	6.271	6.116	6.214	1,992,600	+0.33(+5.54%)
Aug 31, 2021	5.815	5.888	5.749	5.888	2,082,104	-0.05(-0.82%)
Aug 30, 2021	6.067	6.100	5.872	5.937	1,992,569	-0.07(-1.22%)
Aug 27, 2021	5.969	6.071	5.912	6.010	2,411,633	-0.20(-3.15%)
Aug 26, 2021	6.100	6.304	6.051	6.206	1,500,257	+0.08(+1.33%)
Aug 25, 2021	6.133	6.206	6.063	6.124	765,944	-0.02(-0.27%)
Aug 24, 2021	6.092	6.182	5.994	6.141	1,448,186	+0.07(+1.21%)
Aug 23, 2021	6.035	6.067	5.978	6.067	1,205,310	+0.16(+2.76%)
Aug 20, 2021	5.912	5.950	5.823	5.904	1,652,383	-0.03(-0.55%)
Aug 19, 2021	6.108	6.116	5.806	5.937	2,427,032	-0.20(-3.32%)
Aug 18, 2021	6.124	6.210	6.067	6.141	1,013,158	+0.03(+0.53%)
Aug 17, 2021	6.027	6.204	6.035	6.108	1,207,324	+0.07(+1.22%)
Aug 16, 2021	5.969	6.071	5.921	6.035	764,559	+0.00(+0.00%)
Aug 13, 2021	6.108	6.108	5.986	6.035	747,956	-0.07(-1.20%)
Aug 12, 2021	6.214	6.214	6.036	6.108	962,691	-0.13(-2.09%)
Aug 11, 2021	6.182	6.288	6.133	6.239	1,513,531	+0.33(+5.52%)
Aug 10, 2021	5.823	5.969	5.757	5.912	1,194,132	+0.00(+0.00%)
Aug 09, 2021	6.067	6.067	5.874	5.912	1,442,731	-0.27(-4.35%)
Aug 06, 2021	6.133	6.198	6.100	6.182	720,132	+0.07(+1.20%)
Aug 05, 2021	6.182	6.202	6.084	6.108	1,077,669	-0.08(-1.32%)
Aug 04, 2021	6.271	6.312	6.129	6.190	1,223,374	-0.20(-3.19%)
Aug 03, 2021	6.394	6.410	6.243	6.394	965,888	-0.07(-1.01%)