Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	15.12	15.32	14.68	15.26	6,840,934	+0.27(+1.78%)
Feb 27, 2023	14.77	15.22	14.68	15.00	5,322,464	+0.41(+2.83%)
Feb 24, 2023	14.32	14.79	14.28	14.58	3,557,051	+0.07(+0.50%)
Feb 23, 2023	14.09	14.62	14.04	14.51	3,825,703	+0.75(+5.46%)
Feb 22, 2023	13.90	13.91	13.62	13.76	3,264,219	-0.13(-0.93%)
Feb 21, 2023	14.09	14.52	13.77	13.89	4,164,587	+0.01(+0.06%)
Feb 17, 2023	14.07	14.11	13.75	13.88	2,579,529	-0.15(-1.09%)
Feb 16, 2023	14.15	14.28	13.70	14.03	3,275,252	-0.10(-0.74%)
Feb 15, 2023	13.73	14.27	13.56	14.14	3,271,006	+0.12(+0.86%)
Feb 14, 2023	13.54	14.27	13.49	14.02	4,089,273	+0.21(+1.52%)
Feb 13, 2023	13.29	13.94	13.22	13.81	4,009,722	+0.71(+5.43%)
Feb 10, 2023	13.38	13.38	12.75	13.10	3,521,403	-0.23(-1.70%)
Feb 09, 2023	12.78	13.51	12.77	13.32	6,749,433	+0.87(+7.01%)
Feb 08, 2023	12.48	12.63	12.34	12.45	2,681,737	-0.04(-0.32%)
Feb 07, 2023	12.42	12.70	12.09	12.49	5,023,784	+0.14(+1.11%)
Feb 06, 2023	11.79	12.44	11.79	12.35	5,074,010	+0.57(+4.80%)
Feb 03, 2023	11.75	12.02	11.68	11.79	2,759,204	+0.05(+0.41%)
Feb 02, 2023	11.75	11.92	11.50	11.74	4,124,427	+0.03(+0.28%)
Feb 01, 2023	11.48	11.84	11.48	11.71	4,911,228	+0.53(+4.70%)
Jan 31, 2023	10.98	11.36	10.89	11.18	2,623,244	+0.18(+1.62%)
Jan 30, 2023	11.16	11.38	10.99	11.00	3,286,109	-0.27(-2.37%)
Jan 27, 2023	10.90	11.32	10.87	11.27	3,726,059	+0.46(+4.26%)
Jan 26, 2023	10.93	10.98	10.63	10.81	2,387,790	-0.02(-0.22%)
Jan 25, 2023	10.79	10.88	10.63	10.83	3,292,661	-0.24(-2.19%)
Jan 24, 2023	11.28	11.28	10.95	11.07	3,014,786	-0.12(-1.08%)
Jan 23, 2023	11.30	11.34	11.16	11.20	2,999,157	-0.17(-1.49%)
Jan 20, 2023	11.38	11.42	11.16	11.37	3,181,250	+0.37(+3.38%)
Jan 19, 2023	11.19	11.21	10.91	10.99	3,971,510	+0.01(+0.07%)
Jan 18, 2023	11.33	11.42	10.99	10.99	6,467,475	-0.44(-3.82%)
Jan 17, 2023	11.42	11.55	11.33	11.42	5,088,967	+0.01(+0.07%)
Jan 13, 2023	10.99	11.47	10.87	11.41	5,799,285	+0.23(+2.02%)
Jan 12, 2023	10.74	11.22	10.70	11.19	8,467,593	+0.57(+5.41%)
Jan 11, 2023	11.13	11.33	10.59	10.61	16,913,944	-0.90(-7.80%)
Jan 10, 2023	11.36	11.80	10.63	11.51	41,560,908	+2.35(+25.68%)
Jan 09, 2023	9.159	9.353	9.090	9.159	8,280,758	+0.16(+1.80%)
Jan 06, 2023	9.134	9.171	8.973	8.997	4,294,757	+0.04(+0.45%)
Jan 05, 2023	8.811	8.993	8.787	8.957	7,605,701	+0.32(+3.75%)
Jan 04, 2023	9.013	9.134	8.527	8.633	12,713,374	-0.70(-7.53%)
Jan 03, 2023	9.692	9.725	9.280	9.337	4,997,368	-0.48(-4.86%)
Dec 30, 2022	9.611	9.846	9.587	9.814	5,125,911	+0.06(+0.66%)
Dec 29, 2022	9.700	9.854	9.624	9.749	4,413,874	+0.11(+1.17%)
Dec 28, 2022	9.967	9.999	9.620	9.636	3,919,671	-0.45(-4.49%)
Dec 27, 2022	10.09	10.12	9.951	10.09	2,333,485	-0.01(-0.08%)
Dec 23, 2022	10.08	10.14	9.838	10.10	4,899,664	+0.07(+0.73%)
Dec 22, 2022	10.29	10.34	9.894	10.02	4,533,715	-0.32(-3.05%)
Dec 21, 2022	10.69	10.69	10.31	10.34	4,638,719	-0.25(-2.37%)
Dec 20, 2022	10.45	10.76	10.38	10.59	6,091,634	+0.16(+1.55%)
Dec 19, 2022	10.90	10.92	10.36	10.43	3,774,262	-0.51(-4.66%)
Dec 16, 2022	11.03	11.07	10.77	10.94	5,160,008	-0.24(-2.17%)
Dec 15, 2022	10.98	11.41	10.92	11.18	7,278,464	+0.22(+1.99%)
Dec 14, 2022	11.39	11.46	10.76	10.96	7,471,533	-0.34(-3.00%)
Dec 13, 2022	11.54	11.55	11.20	11.30	9,390,664	-0.20(-1.76%)
Dec 12, 2022	11.10	11.58	11.05	11.50	7,624,118	+1.13(+10.91%)
Dec 09, 2022	10.48	10.60	10.32	10.37	6,366,381	-0.15(-1.46%)
Dec 08, 2022	10.31	10.78	10.22	10.52	17,651,950	+0.57(+5.77%)
Dec 07, 2022	10.51	10.54	9.781	9.951	8,081,647	-0.66(-6.25%)
Dec 06, 2022	11.15	11.23	10.53	10.61	4,302,410	-0.64(-5.68%)
Dec 05, 2022	11.83	12.00	11.21	11.25	6,749,690	-0.40(-3.47%)
Dec 02, 2022	11.01	11.74	10.87	11.66	6,371,661	+0.59(+5.33%)