Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	6.307	6.307	5.881	5.928	5,285,570	-0.49(-7.59%)
Jan 30, 2020	6.592	6.612	6.196	6.416	4,704,605	-0.42(-6.14%)
Jan 29, 2020	6.950	6.984	6.835	6.835	2,484,246	-0.10(-1.46%)
Jan 28, 2020	6.964	7.052	6.923	6.937	3,057,789	-0.16(-2.29%)
Jan 27, 2020	6.849	7.160	6.741	7.099	3,852,895	-0.22(-2.96%)
Jan 24, 2020	7.404	7.451	7.126	7.316	4,021,915	-0.32(-4.17%)
Jan 23, 2020	7.587	7.763	7.390	7.634	4,932,042	-0.49(-6.00%)
Jan 22, 2020	8.047	8.196	7.938	8.121	1,641,548	+0.07(+0.84%)
Jan 21, 2020	8.257	8.257	8.047	8.054	1,626,045	-0.32(-3.88%)
Jan 17, 2020	8.196	8.487	8.196	8.378	2,326,502	+0.23(+2.82%)
Jan 16, 2020	8.013	8.284	7.871	8.148	2,369,064	+0.07(+0.92%)
Jan 15, 2020	8.257	8.277	7.905	8.074	4,965,634	-0.32(-3.79%)
Jan 14, 2020	8.554	8.588	8.372	8.392	3,177,053	-0.24(-2.75%)
Jan 13, 2020	8.575	8.669	8.345	8.629	2,776,495	+0.14(+1.59%)
Jan 10, 2020	8.832	8.832	8.487	8.493	2,202,530	-0.40(-4.49%)
Jan 09, 2020	8.744	8.957	8.680	8.893	2,253,666	+0.28(+3.30%)
Jan 08, 2020	8.798	8.957	8.507	8.608	2,727,133	-0.17(-1.93%)
Jan 07, 2020	8.663	8.812	8.615	8.778	1,296,949	+0.05(+0.62%)
Jan 06, 2020	8.771	8.805	8.581	8.724	1,907,817	-0.20(-2.20%)
Jan 03, 2020	8.899	9.021	8.795	8.920	2,150,222	+0.16(+1.85%)
Jan 02, 2020	8.696	8.791	8.696	8.757	1,277,801	+0.05(+0.62%)
Dec 31, 2019	8.554	8.764	8.527	8.703	1,103,924	+0.09(+1.10%)
Dec 30, 2019	8.453	8.676	8.433	8.608	1,777,873	+0.22(+2.58%)
Dec 27, 2019	8.561	8.561	8.361	8.392	1,084,420	-0.17(-1.98%)
Dec 26, 2019	8.527	8.656	8.470	8.561	980,684	+0.12(+1.44%)
Dec 24, 2019	8.412	8.446	8.365	8.439	611,879	+0.03(+0.32%)
Dec 23, 2019	8.257	8.446	8.257	8.412	2,112,252	+0.28(+3.50%)
Dec 20, 2019	8.270	8.351	8.087	8.128	2,050,040	-0.07(-0.83%)
Dec 19, 2019	7.925	8.250	7.925	8.196	3,120,940	+0.31(+3.95%)
Dec 18, 2019	7.675	7.932	7.647	7.884	2,004,077	+0.23(+3.01%)
Dec 17, 2019	7.796	7.796	7.600	7.654	1,428,144	-0.07(-0.96%)
Dec 16, 2019	7.729	7.793	7.702	7.729	1,897,960	+0.07(+0.97%)
Dec 13, 2019	7.532	7.708	7.492	7.654	1,168,792	+0.14(+1.80%)
Dec 12, 2019	7.559	7.681	7.465	7.519	1,245,673	-0.11(-1.42%)
Dec 11, 2019	7.688	7.688	7.568	7.627	1,351,490	-0.15(-1.91%)
Dec 10, 2019	7.776	7.837	7.702	7.776	1,359,444	+0.06(+0.79%)
Dec 09, 2019	7.594	7.735	7.588	7.715	1,483,048	+0.21(+2.77%)
Dec 06, 2019	7.339	7.514	7.339	7.507	1,139,246	+0.32(+4.38%)
Dec 05, 2019	7.172	7.215	7.118	7.192	2,348,394	-0.11(-1.56%)
Dec 04, 2019	7.219	7.407	7.205	7.306	1,177,057	+0.13(+1.78%)
Dec 03, 2019	7.098	7.212	6.950	7.178	2,500,883	-0.07(-0.93%)
Dec 02, 2019	7.433	7.460	7.165	7.246	2,518,655	-0.29(-3.83%)
Nov 29, 2019	7.420	7.554	7.303	7.534	1,790,925	+0.08(+1.08%)
Nov 27, 2019	7.588	7.615	7.261	7.454	3,438,308	-0.10(-1.33%)
Nov 26, 2019	7.608	7.695	7.487	7.554	2,911,588	-0.10(-1.31%)
Nov 25, 2019	7.407	7.682	7.360	7.655	2,343,362	+0.22(+2.98%)
Nov 22, 2019	7.554	7.591	7.407	7.433	1,469,408	+0.04(+0.54%)
Nov 21, 2019	7.360	7.400	7.192	7.393	1,760,505	+0.09(+1.29%)
Nov 20, 2019	7.118	7.470	7.118	7.299	2,557,169	+0.31(+4.41%)
Nov 19, 2019	7.017	7.071	6.903	6.991	1,557,327	-0.01(-0.19%)
Nov 18, 2019	7.078	7.145	6.830	7.004	2,049,582	-0.07(-1.04%)
Nov 15, 2019	6.890	7.108	6.883	7.078	2,374,336	+0.34(+4.98%)
Nov 14, 2019	6.722	6.883	6.709	6.742	1,383,178	+0.08(+1.21%)
Nov 13, 2019	6.709	6.809	6.642	6.662	1,477,143	+0.03(+0.51%)
Nov 12, 2019	6.447	6.709	6.434	6.628	1,116,924	+0.27(+4.22%)
Nov 11, 2019	6.320	6.400	6.279	6.360	585,944	-0.12(-1.86%)
Nov 08, 2019	6.400	6.568	6.373	6.481	933,248	+0.11(+1.68%)
Nov 07, 2019	6.514	6.555	6.300	6.373	1,166,131	-0.03(-0.52%)
Nov 06, 2019	6.642	6.642	6.367	6.407	1,525,376	-0.23(-3.44%)
Nov 05, 2019	6.957	7.011	6.608	6.635	1,796,032	-0.31(-4.44%)
Nov 04, 2019	7.058	7.212	6.917	6.944	1,353,453	-0.13(-1.90%)