Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	7.103	7.278	7.103	7.176	2,170,425	+0.03(+0.46%)
Mar 30, 2022	6.964	7.242	6.948	7.144	3,006,944	+0.33(+4.91%)
Mar 29, 2022	6.687	6.883	6.477	6.809	4,079,686	-0.07(-1.07%)
Mar 28, 2022	7.079	7.079	6.818	6.883	2,479,097	-0.23(-3.21%)
Mar 25, 2022	6.687	7.128	6.679	7.111	3,249,935	+0.37(+5.44%)
Mar 24, 2022	6.973	6.973	6.679	6.744	2,725,870	-0.20(-2.93%)
Mar 23, 2022	6.907	7.013	6.883	6.948	2,412,751	+0.01(+0.12%)
Mar 22, 2022	6.915	6.993	6.867	6.940	1,685,779	-0.01(-0.12%)
Mar 21, 2022	6.785	7.046	6.769	6.948	2,620,132	-0.13(-1.84%)
Mar 18, 2022	7.021	7.095	6.899	7.079	2,638,161	+0.06(+0.81%)
Mar 17, 2022	7.005	7.111	6.960	7.021	1,692,356	+0.13(+1.89%)
Mar 16, 2022	6.883	7.009	6.773	6.891	2,950,532	+0.20(+2.92%)
Mar 15, 2022	6.597	6.781	6.500	6.695	3,159,455	+0.14(+2.11%)
Mar 14, 2022	6.736	6.752	6.491	6.557	2,511,105	-0.20(-2.90%)
Mar 11, 2022	7.005	7.063	6.752	6.752	2,675,258	-0.35(-4.94%)
Mar 10, 2022	7.103		7.058	7.103	3,817,960	-0.07(-1.02%)
Mar 09, 2022	7.356	7.372	7.119	7.176	4,480,110	-0.48(-6.28%)
Mar 08, 2022	7.951	7.992	7.490	7.658	5,784,618	-0.77(-9.10%)
Mar 07, 2022	7.560	8.502	7.552	8.424	10,424,369	+0.73(+9.43%)
Mar 04, 2022	7.331	7.715	7.323	7.698	3,953,976	+0.26(+3.51%)
Mar 03, 2022	7.527	7.543	7.258	7.437	5,126,485	-0.03(-0.44%)
Mar 02, 2022	7.511	7.535	7.274	7.470	4,155,729	-0.30(-3.88%)
Mar 01, 2022	7.992	8.106	7.641	7.772	6,813,238	+0.10(+1.28%)
Feb 28, 2022	7.707	7.800	7.503	7.674	4,812,283	+0.29(+3.86%)
Feb 25, 2022	7.185	7.429	7.176	7.388	5,059,568	+0.07(+0.89%)
Feb 24, 2022	6.899	7.323	6.801	7.323	6,014,666	+0.38(+5.52%)
Feb 23, 2022	6.826	7.148	6.826	6.940	3,691,023	+0.04(+0.59%)
Feb 22, 2022	6.777	6.924	6.695	6.899	3,666,631	+0.33(+4.96%)
Feb 18, 2022				6.573	0	-0.14(-2.07%)
Feb 17, 2022	6.402	6.838	6.377	6.712	5,468,157	+0.43(+6.88%)
Feb 16, 2022	6.165	6.288	6.141	6.279	2,503,917	+0.09(+1.45%)
Feb 15, 2022	6.108	6.221	6.063	6.190	1,879,218	+0.06(+0.93%)
Feb 14, 2022	6.149	6.218	6.018	6.133	2,412,488	-0.07(-1.18%)
Feb 11, 2022	6.027	6.312	6.027	6.206	3,013,806	+0.19(+3.12%)
Feb 10, 2022	5.896	6.149	5.880	6.018	2,738,312	+0.14(+2.36%)
Feb 09, 2022	5.741	5.904	5.733	5.880	2,334,695	+0.09(+1.55%)
Feb 08, 2022	5.782	5.853	5.721	5.790	2,128,038	-0.02(-0.28%)
Feb 07, 2022	5.627	5.851	5.627	5.806	2,357,151	+0.16(+2.89%)
Feb 04, 2022	5.505	5.676	5.448	5.643	2,307,752	+0.24(+4.53%)
Feb 03, 2022	5.464		5.390	5.399	1,730,281	-0.22(-3.92%)
Feb 02, 2022	5.709	5.774	5.545	5.619	2,164,723	+0.07(+1.32%)
Feb 01, 2022	5.358	5.603	5.342	5.545	1,861,179	+0.19(+3.50%)
Jan 31, 2022	5.301	5.399		5.358	1,747,297	-0.05(-0.90%)
Jan 28, 2022	5.423	5.460	5.240	5.407	2,006,878	+0.03(+0.61%)
Jan 27, 2022	5.407	5.533	5.309	5.374	2,222,551	+0.07(+1.23%)
Jan 26, 2022	5.439	5.488	5.268	5.309	2,608,730	-0.04(-0.76%)
Jan 25, 2022	5.146	5.382	5.081	5.350	2,395,737	+0.11(+2.02%)
Jan 24, 2022	5.056	5.260	4.975	5.244	3,221,570	-0.06(-1.08%)
Jan 21, 2022	5.448	5.472	5.284	5.301	2,984,815	-0.25(-4.55%)
Jan 20, 2022	5.733	5.775	5.529	5.554	2,275,336	-0.22(-3.81%)
Jan 19, 2022	5.904	5.904	5.766	5.774	1,311,948	-0.13(-2.21%)
Jan 18, 2022	5.978	6.027	5.880	5.904	1,777,154	-0.25(-4.11%)
Jan 14, 2022				6.157	0	-0.06(-0.92%)
Jan 13, 2022	6.263	6.292	6.182	6.214	1,561,352	-0.16(-2.56%)
Jan 12, 2022	6.377	6.426	6.304	6.377	1,653,398	+0.04(+0.64%)
Jan 11, 2022	6.133	6.385	6.108	6.336	2,015,832	+0.28(+4.58%)
Jan 10, 2022	5.961	6.084	5.884	6.059	2,057,013	-0.04(-0.67%)
Jan 07, 2022	6.059	6.137	6.018	6.100	2,113,564	+0.11(+1.77%)
Jan 06, 2022	6.157	6.226	5.978	5.994	2,638,747	+0.07(+1.10%)
Jan 05, 2022	6.108	6.182	5.904	5.929	2,168,126	-0.15(-2.42%)
Jan 04, 2022	6.263	6.279	6.051	6.075	3,165,276	-0.10(-1.59%)