Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	5.301	5.325	5.081	5.097	4,278,316	-0.29(-5.45%)
Nov 27, 2020	5.415	5.529	5.342	5.390	3,070,864	-0.12(-2.22%)
Nov 25, 2020	5.537	5.586	5.431	5.513	7,051,964	-0.52(-8.65%)
Nov 24, 2020	5.986	6.067	5.896	6.035	3,331,526	+0.12(+2.07%)
Nov 23, 2020	5.709	5.953	5.668	5.912	2,480,792	+0.25(+4.47%)
Nov 20, 2020	5.586	5.709	5.513	5.660	1,945,547	+0.07(+1.17%)
Nov 19, 2020	5.448	5.611	5.390	5.594	1,599,055	+0.17(+3.16%)
Nov 18, 2020	5.505	5.611	5.423	5.423	1,913,374	+0.00(+0.00%)
Nov 17, 2020	5.431	5.464	5.342	5.423	1,570,546	-0.10(-1.77%)
Nov 16, 2020	5.342	5.570	5.301	5.521	3,142,793	+0.38(+7.46%)
Nov 13, 2020	5.138	5.187	5.097	5.138	1,535,248	+0.10(+1.94%)
Nov 12, 2020	5.227	5.260	5.024	5.040	2,116,202	-0.29(-5.36%)
Nov 11, 2020	5.350	5.431	5.284	5.325	1,965,240	-0.02(-0.31%)
Nov 10, 2020	5.227	5.399	5.154	5.342	3,583,415	+0.27(+5.31%)
Nov 09, 2020	5.040	5.170	5.007	5.072	3,976,150	+0.48(+10.48%)
Nov 06, 2020	4.632	4.746	4.575	4.591	1,478,473	-0.08(-1.75%)
Nov 05, 2020	4.583	4.697	4.559	4.673	1,799,864	+0.11(+2.50%)
Nov 04, 2020	4.567	4.657	4.453	4.559	1,935,011	-0.04(-0.89%)
Nov 03, 2020	4.657	4.657	4.502	4.599	1,689,665	+0.03(+0.71%)
Nov 02, 2020	4.510	4.665	4.477	4.567	2,135,639	+0.15(+3.51%)
Oct 30, 2020	4.640	4.640	4.306	4.412	2,974,604	-0.26(-5.58%)
Oct 29, 2020	4.526	4.681	4.363	4.673	2,938,911	+0.07(+1.42%)
Oct 28, 2020	4.689	4.722	4.526	4.608	3,797,141	-0.32(-6.46%)
Oct 27, 2020	4.999	5.040	4.893	4.926	1,293,790	-0.05(-0.98%)
Oct 26, 2020	5.007	5.015	4.877	4.975	2,737,374	-0.07(-1.45%)
Oct 23, 2020	5.178	5.178	5.024	5.048	3,194,959	-0.21(-4.03%)
Oct 22, 2020	5.138	5.325	5.113	5.260	1,537,920	+0.11(+2.22%)
Oct 21, 2020	5.162	5.219	5.056	5.146	2,847,872	-0.18(-3.37%)
Oct 20, 2020	5.399	5.415	5.252	5.325	1,742,650	-0.06(-1.06%)
Oct 19, 2020	5.488	5.562	5.362	5.382	1,695,033	-0.06(-1.05%)
Oct 16, 2020	5.505	5.506	5.423	5.439	1,295,886	-0.09(-1.62%)
Oct 15, 2020	5.431	5.578	5.366	5.529	2,060,894	+0.00(+0.00%)
Oct 14, 2020	5.513	5.684	5.488	5.529	1,973,282	+0.09(+1.65%)
Oct 13, 2020	5.545	5.554	5.366	5.439	1,837,660	-0.10(-1.77%)
Oct 12, 2020	5.537	5.545	5.399	5.537	1,668,684	+0.02(+0.44%)
Oct 09, 2020	5.668	5.684	5.492	5.513	1,356,585	-0.08(-1.46%)
Oct 08, 2020	5.464	5.627	5.439	5.594	1,655,393	+0.19(+3.47%)
Oct 07, 2020	5.366	5.448	5.276	5.407	2,281,278	-0.04(-0.75%)
Oct 06, 2020	5.545	5.611	5.439	5.448	1,405,885	-0.08(-1.47%)
Oct 05, 2020	5.448	5.586	5.399	5.529	1,906,989	+0.21(+3.99%)
Oct 02, 2020	5.284	5.374	5.211	5.317	2,248,427	+0.01(+0.15%)
Oct 01, 2020	5.358	5.395	5.244	5.309	2,104,507	+0.01(+0.15%)
Sep 30, 2020	5.178	5.464	5.178	5.301	2,597,106	+0.13(+2.52%)
Sep 29, 2020	5.195	5.325	5.064	5.170	3,398,464	-0.02(-0.47%)
Sep 28, 2020	5.301	5.317	5.130	5.195	2,566,071	-0.05(-0.93%)
Sep 25, 2020	5.244	5.382	5.195	5.244	2,215,809	+0.08(+1.58%)
Sep 24, 2020	5.097	5.284	4.991	5.162	2,694,133	+0.08(+1.61%)
Sep 23, 2020	5.382	5.407	5.072	5.081	3,808,564	-0.34(-6.32%)
Sep 22, 2020	5.472	5.505	5.407	5.423	2,650,803	+0.02(+0.30%)
Sep 21, 2020	5.676	5.684	5.382	5.407	4,070,250	-0.45(-7.66%)
Sep 18, 2020	5.969	6.010	5.806	5.855	2,680,430	-0.13(-2.18%)
Sep 17, 2020	5.986	6.116	5.921	5.986	1,702,586	-0.06(-0.94%)
Sep 16, 2020	6.027	6.214	5.969	6.043	2,300,287	+0.00(+0.00%)
Sep 15, 2020	6.345	6.345	6.035	6.043	2,556,945	-0.30(-4.76%)
Sep 14, 2020	6.157	6.394	6.149	6.345	4,179,198	+0.24(+3.87%)
Sep 11, 2020	6.059	6.312	6.043	6.108	4,319,909	+0.11(+1.90%)
Sep 10, 2020	5.929	6.018	5.872	5.994	4,163,673	+0.01(+0.14%)
Sep 09, 2020	6.024	6.070	5.879	5.986	5,057,861	+0.08(+1.29%)
Sep 08, 2020	5.711	6.001	5.604	5.909	5,518,953	+0.09(+1.57%)
Sep 04, 2020	5.627	5.833	5.497	5.818	4,187,458	+0.19(+3.39%)
Sep 03, 2020	5.642	5.657	5.482	5.627	3,500,776	-0.10(-1.73%)
Sep 02, 2020	5.894	5.902	5.627	5.726	4,238,572	-0.21(-3.60%)