Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 08, 2023	14.07	14.63	13.94	14.23	4,984,200	+0.24(+1.72%)
Jun 07, 2023	14.20	14.32	13.81	13.99	3,017,659	+0.14(+1.01%)
Jun 06, 2023	13.49	13.88	13.41	13.85	4,971,138	+0.16(+1.17%)
Jun 05, 2023	14.23	14.32	13.69	13.69	6,469,905	-1.08(-7.31%)
Jun 02, 2023	15.11	15.27	14.55	14.77	4,410,387	+0.21(+1.44%)
Jun 01, 2023	15.03	15.60	14.54	14.56	6,585,843	+0.43(+3.04%)
May 31, 2023	14.20	14.40	13.70	14.13	8,096,983	-0.90(-5.99%)
May 30, 2023	14.91	15.13	14.72	15.03	3,211,502	-0.11(-0.73%)
May 26, 2023	15.00	15.24	14.75	15.14	3,379,737	+0.79(+5.51%)
May 25, 2023	14.49	14.53	14.31	14.35	2,590,553	+0.06(+0.42%)
May 24, 2023	14.30	14.38	14.08	14.29	2,097,175	-0.07(-0.49%)
May 23, 2023	14.56	14.64	14.33	14.36	2,480,089	-0.18(-1.24%)
May 22, 2023	14.79	14.96	14.49	14.54	3,107,509	-0.24(-1.62%)
May 19, 2023	14.78	14.97	14.58	14.78	2,725,295	+0.29(+2.00%)
May 18, 2023	14.52	14.59	14.14	14.49	3,146,989	-0.16(-1.09%)
May 17, 2023	14.72	14.88	14.56	14.65	1,787,544	-0.16(-1.08%)
May 16, 2023	14.98	15.25	14.79	14.81	2,263,656	-0.02(-0.13%)
May 15, 2023	14.98	15.08	14.71	14.83	1,806,323	+0.02(+0.14%)
May 12, 2023	15.28	15.49	14.59	14.81	2,143,852	-0.27(-1.79%)
May 11, 2023	15.05	15.29	14.85	15.08	3,057,763	+0.16(+1.07%)
May 10, 2023	14.83	15.06	14.54	14.92	2,077,289	+0.37(+2.54%)
May 09, 2023	14.23	14.62	14.09	14.55	2,369,424	+0.11(+0.76%)
May 08, 2023	14.54	14.55	14.12	14.44	3,672,224	-0.66(-4.37%)
May 05, 2023	14.89	15.33	14.79	15.10	2,254,299	+0.36(+2.44%)
May 04, 2023	14.61	14.79	14.42	14.74	2,742,127	-0.15(-1.01%)
May 03, 2023	15.06	15.13	14.69	14.89	2,075,682	-0.37(-2.42%)
May 02, 2023	15.52	15.57	15.01	15.26	2,666,723	-0.33(-2.12%)
May 01, 2023	15.52	15.60	15.22	15.59	1,873,185	+0.12(+0.78%)
Apr 28, 2023	15.26	15.57	15.02	15.47	1,702,815	+0.06(+0.39%)
Apr 27, 2023	15.29	15.50	15.20	15.41	1,981,405	+0.20(+1.31%)
Apr 26, 2023	15.87	15.94	15.16	15.21	2,099,303	-0.61(-3.86%)
Apr 25, 2023	16.16	16.16	15.70	15.82	2,024,751	-0.65(-3.95%)
Apr 24, 2023	15.72	16.82	15.72	16.47	3,390,653	+1.06(+6.88%)
Apr 21, 2023	15.43	15.63	15.27	15.41	2,074,023	-0.56(-3.51%)
Apr 20, 2023	16.29	16.32	15.85	15.97	1,616,985	-0.68(-4.08%)
Apr 19, 2023	16.79	16.86	16.32	16.65	2,120,472	-0.43(-2.52%)
Apr 18, 2023	16.77	17.21	16.67	17.08	2,150,011	+0.41(+2.46%)
Apr 17, 2023	16.14	16.76	16.14	16.67	3,510,940	+0.65(+4.06%)
Apr 14, 2023	16.09	16.09	15.73	16.02	1,926,654	+0.36(+2.30%)
Apr 13, 2023	15.72	16.09	15.61	15.66	2,578,574	+0.51(+3.37%)
Apr 12, 2023	15.02	15.20	14.96	15.15	1,352,200	+0.07(+0.46%)
Apr 11, 2023	14.78	15.12	14.70	15.08	2,276,754	+0.12(+0.80%)
Apr 10, 2023	15.07	15.26	14.89	14.96	1,570,474	+0.05(+0.34%)
Apr 06, 2023	15.40	15.41	14.84	14.91	1,832,901	-0.53(-3.43%)
Apr 05, 2023	14.94	15.46	14.71	15.44	3,230,447	+0.48(+3.21%)
Apr 04, 2023	14.94	15.12	14.75	14.96	3,151,345	+0.05(+0.34%)