Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	24.18	24.55	23.85	24.16	1,877,224	+0.08(+0.33%)
Apr 12, 2024	24.98	25.14	24.02	24.08	2,091,879	-0.38(-1.55%)
Apr 11, 2024	24.39	24.68	23.98	24.46	2,464,543	+1.36(+5.89%)
Apr 10, 2024	22.90	23.29	22.87	23.10	1,317,486	+0.04(+0.17%)
Apr 09, 2024	23.86	23.86	23.01	23.06	1,354,564	-0.43(-1.83%)
Apr 08, 2024	23.67	23.76	23.35	23.49	1,043,504	-0.43(-1.80%)
Apr 05, 2024	24.28	24.36	23.77	23.92	1,134,087	-0.35(-1.44%)
Apr 04, 2024	24.30	24.49	24.09	24.27	1,524,976	-0.17(-0.70%)
Apr 03, 2024	23.80	24.44	23.77	24.44	2,100,229	+0.82(+3.47%)
Apr 02, 2024	23.58	23.67	23.39	23.62	1,465,374	-0.31(-1.30%)
Apr 01, 2024	23.45	24.12	23.40	23.93	1,751,637	+0.55(+2.35%)
Mar 28, 2024	23.27	23.36	23.36	23.38	1,093,182	+0.10(+0.43%)
Mar 27, 2024	22.77	23.29	22.75	23.28	1,406,067	+0.48(+2.11%)
Mar 26, 2024	22.73	22.92	22.50	22.80	1,791,107	-0.23(-1.00%)
Mar 25, 2024	23.16	23.46	22.99	23.03	1,326,760	-0.01(-0.04%)
Mar 22, 2024	23.22	23.25	22.95	23.04	1,564,040	-0.40(-1.71%)
Mar 21, 2024	23.09	23.55	23.07	23.44	2,995,662	+0.80(+3.53%)
Mar 20, 2024	22.71	22.71	22.25	22.64	2,030,768	-0.59(-2.54%)
Mar 19, 2024	23.59	23.80	23.16	23.23	1,510,942	-0.46(-1.94%)
Mar 18, 2024	23.65	23.72	23.07	23.69	2,660,128	+0.04(+0.17%)
Mar 15, 2024	23.80	23.93	23.31	23.65	3,109,445	-0.32(-1.34%)
Mar 14, 2024	23.02	23.98	22.88	23.97	2,886,877	+1.00(+4.35%)
Mar 13, 2024	22.60	23.25	22.50	22.97	1,924,873	+0.65(+2.91%)
Mar 12, 2024	22.33	22.51	22.17	22.32	1,470,105	-0.02(-0.09%)
Mar 11, 2024	22.67	22.73	22.28	22.34	1,261,136	-0.49(-2.16%)
Mar 08, 2024	22.83	23.03	22.73	22.83	1,008,975	-0.30(-1.28%)
Mar 07, 2024	23.04	23.23	22.87	23.13	1,382,189	+0.19(+0.82%)
Mar 06, 2024	23.13	23.41	22.86	22.94	1,898,316	-0.04(-0.17%)
Mar 05, 2024	23.03	23.31	22.73	22.98	2,777,448	+0.78(+3.50%)
Mar 04, 2024	22.43	22.64	22.08	22.20	2,884,596	-0.02(-0.09%)
Mar 01, 2024	22.49	22.83	21.99	22.22	2,798,869	+0.05(+0.22%)
Feb 29, 2024	22.07	22.67	21.88	22.17	2,509,433	-0.21(-0.92%)
Feb 28, 2024	22.18	22.54	22.17	22.38	2,031,765	+0.41(+1.88%)
Feb 27, 2024	22.17	22.25	21.91	21.97	1,677,751	-0.84(-3.67%)
Feb 26, 2024	22.60	22.86	22.49	22.80	1,468,735	+0.28(+1.22%)
Feb 23, 2024	22.54	22.65	22.19	22.53	1,774,200	-0.18(-0.78%)
Feb 22, 2024	22.66	22.71	22.24	22.70	2,188,949	+0.06(+0.26%)
Feb 21, 2024	23.03	23.34	22.52	22.65	1,945,094	-0.52(-2.25%)
Feb 20, 2024	23.72	23.91	23.12	23.17	2,888,670	-0.60(-2.53%)
Feb 16, 2024	23.96	24.15	23.74	23.77	2,522,687	+0.23(+0.96%)
Feb 15, 2024	22.88	23.58	22.79	23.54	2,711,044	+0.70(+3.06%)
Feb 14, 2024	23.00	23.29	22.61	22.84	3,259,749	+0.37(+1.66%)
Feb 13, 2024	22.79	22.89	22.29	22.47	1,898,675	-0.28(-1.21%)
Feb 12, 2024	22.61	22.91	22.48	22.74	2,350,032	+0.83(+3.77%)
Feb 09, 2024	21.84	22.03	21.60	21.92	1,982,638	+0.19(+0.86%)
Feb 08, 2024	21.93	22.04	21.58	21.73	1,507,520	-0.25(-1.12%)
Feb 07, 2024	21.27	22.10	21.11	21.98	2,848,214	+0.84(+3.96%)
Feb 06, 2024	21.48	21.70	21.06	21.14	2,008,768	-0.24(-1.10%)
Feb 05, 2024	21.41	21.54	21.01	21.38	2,231,881	+0.29(+1.35%)
Feb 02, 2024	21.52	21.61	20.98	21.09	2,376,056	-0.60(-2.77%)