Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	7.389	7.522	7.272	7.502	1,798,461	+0.08(+1.08%)
Nov 27, 2019	7.556	7.583	7.231	7.422	3,452,776	-0.10(-1.33%)
Nov 26, 2019	7.576	7.663	7.456	7.522	2,923,840	-0.10(-1.31%)
Nov 25, 2019	7.375	7.649	7.329	7.623	2,353,222	+0.22(+2.98%)
Nov 22, 2019	7.522	7.559	7.375	7.402	1,475,591	+0.04(+0.54%)
Nov 21, 2019	7.329	7.369	7.162	7.362	1,767,913	+0.09(+1.29%)
Nov 20, 2019	7.088	7.439	7.088	7.269	2,567,929	+0.31(+4.41%)
Nov 19, 2019	6.988	7.041	6.874	6.961	1,563,880	-0.01(-0.19%)
Nov 18, 2019	7.048	7.115	6.801	6.975	2,058,206	-0.07(-1.04%)
Nov 15, 2019	6.861	7.078	6.854	7.048	2,384,327	+0.33(+4.98%)
Nov 14, 2019	6.694	6.854	6.681	6.714	1,388,999	+0.08(+1.21%)
Nov 13, 2019	6.681	6.781	6.614	6.634	1,483,358	+0.03(+0.51%)
Nov 12, 2019	6.420	6.681	6.407	6.601	1,121,624	+0.27(+4.22%)
Nov 11, 2019	6.293	6.373	6.253	6.333	588,410	-0.12(-1.86%)
Nov 08, 2019	6.373	6.540	6.347	6.454	937,175	+0.11(+1.68%)
Nov 07, 2019	6.487	6.527	6.273	6.347	1,171,038	-0.03(-0.52%)
Nov 06, 2019	6.614	6.614	6.340	6.380	1,531,795	-0.23(-3.44%)
Nov 05, 2019	6.928	6.981	6.580	6.607	1,803,589	-0.31(-4.44%)
Nov 04, 2019	7.028	7.182	6.888	6.915	1,359,148	-0.13(-1.90%)
Nov 01, 2019	7.001	7.075	6.975	7.048	877,301	+0.09(+1.25%)
Oct 31, 2019	7.062	7.082	6.901	6.961	1,105,093	-0.14(-1.98%)
Oct 30, 2019	7.095	7.162	7.018	7.102	1,366,670	+0.05(+0.66%)
Oct 29, 2019	6.941	7.115	6.854	7.055	2,289,392	+0.14(+2.03%)
Oct 28, 2019	6.928	7.082	6.874	6.915	1,490,365	+0.03(+0.39%)
Oct 25, 2019	6.948	7.045	6.868	6.888	1,504,929	-0.12(-1.72%)
Oct 24, 2019	7.335	7.349	6.560	7.008	3,577,149	-0.19(-2.60%)
Oct 23, 2019	7.028	7.342	6.995	7.195	2,054,353	+0.17(+2.47%)
Oct 22, 2019	7.142	7.162	7.005	7.021	1,167,054	-0.03(-0.38%)
Oct 21, 2019	7.215	7.222	6.888	7.048	1,856,027	-0.09(-1.22%)
Oct 18, 2019	7.255	7.255	7.128	7.135	2,278,799	-0.11(-1.48%)
Oct 17, 2019	7.102	7.329	7.001	7.242	2,908,160	+0.18(+2.55%)
Oct 16, 2019	7.008	7.309	6.981	7.062	2,105,713	-0.13(-1.77%)
Oct 15, 2019	7.396	7.462	6.935	7.188	8,119,493	-0.63(-8.11%)
Oct 14, 2019	7.683	7.883	7.603	7.823	3,182,052	+0.19(+2.45%)
Oct 11, 2019	7.883	7.950	7.596	7.636	6,188,863	+0.16(+2.14%)
Oct 10, 2019	7.062	7.593	7.021	7.476	6,666,761	-0.01(-0.09%)
Oct 09, 2019	7.823	7.957	7.249	7.482	5,326,058	-0.07(-0.97%)
Oct 08, 2019	7.269	7.703	7.202	7.556	3,811,162	+0.14(+1.89%)
Oct 07, 2019	7.188	7.436	7.097	7.416	4,789,513	+0.55(+7.98%)
Oct 04, 2019	6.514	6.888	6.444	6.868	5,619,013	+0.55(+8.78%)
Oct 03, 2019	6.273	6.313	6.133	6.313	1,074,867	+0.04(+0.64%)
Oct 02, 2019	6.267	6.313	6.120	6.273	1,673,855	-0.01(-0.21%)
Oct 01, 2019	6.313	6.407	6.273	6.287	2,563,453	+0.21(+3.41%)
Sep 30, 2019	6.086	6.113	6.033	6.079	1,691,007	-0.01(-0.22%)
Sep 27, 2019	6.160	6.246	6.079	6.093	1,436,973	-0.08(-1.30%)
Sep 26, 2019	6.273	6.287	6.166	6.173	2,012,253	+0.21(+3.59%)
Sep 25, 2019	5.745	5.986	5.719	5.959	1,244,221	+0.12(+2.06%)
Sep 24, 2019	6.046	6.046	5.816	5.839	984,732	-0.17(-2.78%)
Sep 23, 2019	6.039	6.056	5.973	6.006	981,448	-0.01(-0.22%)
Sep 20, 2019	6.026	6.120	5.949	6.019	1,541,752	+0.13(+2.27%)
Sep 19, 2019	6.073	6.120	5.866	5.886	977,514	-0.03(-0.45%)
Sep 18, 2019	5.993	6.046	5.866	5.912	1,191,590	+0.05(+0.80%)
Sep 17, 2019	5.946	5.946	5.759	5.866	1,095,085	-0.15(-2.55%)
Sep 16, 2019	6.267	6.347	5.816	6.019	2,113,293	-0.12(-1.96%)
Sep 13, 2019	6.079	6.397	6.053	6.140	3,102,514	+0.31(+5.39%)
Sep 12, 2019	5.745	5.872	5.692	5.826	706,764	-0.01(-0.11%)
Sep 11, 2019	5.979	5.979	5.799	5.832	709,159	-0.08(-1.36%)
Sep 10, 2019	5.932	6.046	5.886	5.912	1,066,359	-0.13(-2.21%)
Sep 09, 2019	5.973	6.053	5.899	6.046	1,393,812	+0.37(+6.47%)
Sep 06, 2019	5.792	5.812	5.659	5.679	1,441,912	+0.24(+4.42%)
Sep 05, 2019	5.505	5.545	5.418	5.438	796,065	-0.03(-0.61%)
Sep 04, 2019	5.505	5.512	5.445	5.471	706,721	+0.03(+0.61%)