Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	3.502	3.502	3.428	3.455	703,700	-0.13(-3.56%)
Jan 30, 2019	3.529	3.616	3.495	3.583	377,374	+0.09(+2.50%)
Jan 29, 2019	3.475	3.522	3.435	3.495	480,811	+0.00(+0.00%)
Jan 28, 2019	3.556	3.569	3.462	3.495	751,324	-0.17(-4.58%)
Jan 25, 2019	3.744	3.757	3.623	3.663	621,271	-0.09(-2.33%)
Jan 24, 2019	3.790	3.868	3.744	3.750	683,182	-0.04(-1.06%)
Jan 23, 2019	3.777	3.831	3.764	3.790	426,255	+0.01(+0.18%)
Jan 22, 2019	3.817	3.864	3.777	3.784	376,416	-0.11(-2.76%)
Jan 18, 2019	3.797	3.898	3.797	3.891	741,710	+0.13(+3.39%)
Jan 17, 2019	3.757	3.804	3.737	3.764	463,883	+0.03(+0.72%)
Jan 16, 2019	3.784	3.804	3.700	3.737	354,364	-0.06(-1.59%)
Jan 15, 2019	3.884	3.918	3.771	3.797	572,990	+0.12(+3.28%)
Jan 14, 2019	3.676	3.723	3.650	3.676	559,426	-0.09(-2.32%)
Jan 11, 2019	3.784	3.790	3.723	3.764	697,439	-0.13(-3.44%)
Jan 10, 2019	3.998	4.000	3.868	3.898	863,905	-0.29(-6.89%)
Jan 09, 2019	4.267	4.320	4.136	4.186	649,222	+0.07(+1.63%)
Jan 08, 2019	4.005	4.139	3.985	4.119	662,660	+0.08(+1.99%)
Jan 07, 2019	3.925	4.066	3.898	4.039	482,925	+0.05(+1.18%)
Jan 04, 2019	3.864	4.025	3.851	3.992	468,189	+0.17(+4.57%)
Jan 03, 2019	3.817	3.918	3.777	3.817	422,752	+0.03(+0.89%)
Jan 02, 2019	3.663	3.831	3.643	3.784	458,839	+0.07(+1.99%)
Dec 31, 2018	3.757	3.770	3.683	3.710	359,824	-0.02(-0.54%)
Dec 28, 2018	3.851	3.851	3.676	3.730	568,505	-0.08(-2.11%)
Dec 27, 2018	3.797	3.817	3.647	3.811	585,858	-0.11(-2.91%)
Dec 26, 2018	3.757	3.935	3.690	3.925	623,304	+0.19(+5.03%)
Dec 24, 2018	3.690	3.790	3.683	3.737	280,228	+0.01(+0.36%)
Dec 21, 2018	3.683	3.817	3.683	3.723	845,155	+0.03(+0.73%)
Dec 20, 2018	3.750	3.824	3.690	3.697	916,973	-0.23(-5.81%)
Dec 19, 2018	3.978	4.066	3.878	3.925	638,471	-0.06(-1.52%)
Dec 18, 2018	4.032	4.066	3.985	3.985	786,853	-0.11(-2.62%)
Dec 17, 2018	4.267	4.307	4.066	4.092	1,195,031	-0.42(-9.23%)
Dec 14, 2018	4.381	4.545	4.347	4.508	1,380,868	-0.03(-0.59%)
Dec 13, 2018	4.461	4.562	4.461	4.535	496,185	-0.01(-0.30%)
Dec 12, 2018	4.481	4.616	4.475	4.549	528,696	+0.25(+5.94%)
Dec 11, 2018	4.274	4.351	4.247	4.294	924,901	-0.16(-3.61%)
Dec 10, 2018	4.428	4.502	4.388	4.455	776,304	-0.18(-3.91%)
Dec 07, 2018	4.663	4.757	4.616	4.636	629,320	+0.04(+0.88%)
Dec 06, 2018	4.549	4.602	4.388	4.596	880,024	-0.05(-1.01%)
Dec 04, 2018	4.871	4.891	4.629	4.643	691,030	-0.18(-3.76%)
Dec 03, 2018	4.931	4.944	4.783	4.824	702,864	-0.05(-0.96%)
Nov 30, 2018	4.904	5.018	4.844	4.871	1,172,784	-0.58(-10.59%)
Nov 29, 2018	5.253	5.588	5.219	5.448	2,379,799	+0.46(+9.29%)
Nov 28, 2018	4.837	4.998	4.797	4.985	1,125,770	+0.17(+3.48%)
Nov 27, 2018	4.676	4.918	4.676	4.817	2,186,911	+0.54(+12.72%)
Nov 26, 2018	4.320	4.341	4.180	4.274	958,271	+0.00(+0.00%)
Nov 23, 2018	4.200	4.320	4.193	4.274	337,615	+0.00(+0.00%)
Nov 21, 2018		4.274	4.274	4.274	0	+0.28(+6.88%)
Nov 20, 2018	4.173	4.180	3.978	3.998	983,581	-0.40(-9.15%)
Nov 19, 2018	4.361	4.414	4.247	4.401	682,611	+0.09(+2.02%)
Nov 16, 2018	4.307	4.341	4.139	4.314	1,119,868	+0.13(+3.21%)
Nov 15, 2018	4.159	4.227	4.133	4.180	531,032	+0.20(+5.06%)
Nov 14, 2018	3.992	4.032	3.945	3.978	553,916	-0.07(-1.66%)
Nov 13, 2018	4.119	4.159	4.032	4.045	603,836	-0.06(-1.47%)
Nov 12, 2018	4.267	4.267	4.106	4.106	887,123	-0.40(-8.93%)
Nov 09, 2018	4.475	4.528	4.401	4.508	497,404	-0.05(-1.03%)
Nov 08, 2018	4.616	4.622	4.542	4.555	589,750	-0.22(-4.63%)
Nov 07, 2018	4.824	4.837	4.743	4.777	661,093	-0.12(-2.47%)
Nov 06, 2018	4.810	4.911	4.743	4.897	606,650	-0.07(-1.35%)
Nov 05, 2018	5.018	5.025	4.931	4.965	652,929	+0.04(+0.82%)
Nov 02, 2018	4.918	4.951	4.854	4.924	506,199	+0.01(+0.27%)