Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	1.807	1.921	1.807	1.913	16,674,174	+0.19(+10.72%)
May 27, 2016	1.704	1.727	1.727	1.727	3,842,850	+0.03(+1.52%)
May 26, 2016	1.734	1.745	1.682	1.702	4,395,525	+0.01(+0.77%)
May 25, 2016	1.678	1.712	1.661	1.689	5,078,264	+0.02(+0.90%)
May 24, 2016	1.667	1.686	1.643	1.674	3,030,861	+0.01(+0.78%)
May 23, 2016	1.637	1.692	1.637	1.661	4,966,753	+0.04(+2.39%)
May 20, 2016	1.626	1.634	1.596	1.622	5,265,815	+0.01(+0.80%)
May 19, 2016	1.661	1.663	1.600	1.609	6,702,875	-0.11(-6.27%)
May 18, 2016	1.723	1.742	1.702	1.717	4,104,421	-0.04(-2.09%)
May 17, 2016	1.749	1.805	1.734	1.753	3,405,544	+0.01(+0.37%)
May 16, 2016	1.708	1.749	1.708	1.747	2,484,407	+0.06(+3.58%)
May 13, 2016	1.671	1.714	1.654	1.686	2,585,188	-0.01(-0.51%)
May 12, 2016	1.730	1.745	1.674	1.695	2,622,085	-0.02(-1.25%)
May 11, 2016	1.706	1.768	1.682	1.717	5,145,761	-0.03(-1.85%)
May 10, 2016	1.678	1.755	1.676	1.749	4,410,902	+0.07(+4.37%)
May 09, 2016	1.652	1.686	1.622	1.676	3,357,449	-0.00(-0.26%)
May 06, 2016	1.630	1.693	1.624	1.680	3,792,206	+0.08(+4.70%)
May 05, 2016	1.667	1.684	1.598	1.605	7,329,064	-0.03(-1.72%)
May 04, 2016	1.671	1.697	1.594	1.633	8,975,733	-0.06(-3.32%)
May 03, 2016	1.725	1.732	1.682	1.689	4,462,112	-0.10(-5.66%)
May 02, 2016	1.745	1.790	1.730	1.790	4,022,610	+0.02(+0.85%)
Apr 29, 2016	1.788	1.822	1.740	1.775	6,444,052	-0.05(-2.60%)
Apr 28, 2016	1.822	1.882	1.815	1.822	6,245,502	-0.09(-4.51%)
Apr 27, 2016	1.844	1.938	1.839	1.908	7,187,904	+0.06(+3.14%)
Apr 26, 2016	1.796	1.863	1.783	1.850	4,246,649	+0.06(+3.12%)
Apr 25, 2016	1.824	1.829	1.781	1.794	3,637,104	-0.06(-3.03%)
Apr 22, 2016	1.859	1.882	1.838	1.850	3,143,342	+0.03(+1.54%)
Apr 21, 2016	1.798	1.867	1.774	1.822	4,366,768	+0.01(+0.71%)
Apr 20, 2016	1.766	1.861	1.766	1.809	3,972,380	-0.03(-1.64%)
Apr 19, 2016	1.786	1.859	1.766	1.839	7,643,985	+0.15(+8.93%)
Apr 18, 2016	1.682	1.732	1.667	1.689	3,903,578	+0.02(+1.16%)
Apr 15, 2016	1.693	1.693	1.641	1.669	4,524,976	-0.07(-3.85%)
Apr 14, 2016	1.783	1.786	1.724	1.736	3,214,655	-0.04(-2.07%)
Apr 13, 2016	1.710	1.787	1.696	1.773	5,442,227	+0.07(+4.18%)
Apr 12, 2016	1.648	1.716	1.630	1.702	4,196,275	+0.02(+1.28%)
Apr 11, 2016	1.661	1.719	1.655	1.680	3,523,304	+0.02(+1.43%)
Apr 08, 2016	1.618	1.666	1.618	1.656	3,571,864	+0.06(+3.50%)
Apr 07, 2016	1.613	1.641	1.594	1.600	4,780,042	-0.10(-5.71%)
Apr 06, 2016	1.633	1.704	1.605	1.697	4,210,584	+0.05(+3.14%)
Apr 05, 2016	1.661	1.665	1.626	1.646	4,113,660	-0.05(-3.17%)
Apr 04, 2016	1.775	1.781	1.697	1.699	4,222,910	-0.11(-5.85%)
Apr 01, 2016	1.766	1.809	1.732	1.805	3,770,427	+0.00(+0.12%)
Mar 31, 2016	1.807	1.842	1.768	1.803	5,234,578	+0.06(+3.33%)
Mar 30, 2016	1.749	1.770	1.706	1.745	4,272,728	+0.03(+1.50%)
Mar 29, 2016	1.676	1.723	1.637	1.719	4,576,228	+0.08(+4.59%)
Mar 28, 2016	1.682	1.702	1.618	1.643	3,643,312	-0.04(-2.43%)
Mar 24, 2016	1.637	1.684	1.684	1.684	4,779,304	+0.01(+0.64%)
Mar 23, 2016	1.770	1.777	1.658	1.674	4,872,184	-0.11(-6.05%)
Mar 22, 2016	1.770	1.824	1.768	1.781	3,146,299	-0.05(-2.59%)
Mar 21, 2016	1.863	1.878	1.811	1.829	5,563,632	-0.10(-5.03%)
Mar 18, 2016	1.986	2.007	1.919	1.926	5,420,810	-0.09(-4.69%)
Mar 17, 2016	2.014	2.038	1.982	2.020	2,159,229	-0.01(-0.53%)
Mar 16, 2016	1.962	2.036	1.958	2.031	2,364,316	+0.05(+2.72%)
Mar 15, 2016	2.020	2.022	1.947	1.977	2,050,472	-0.07(-3.47%)
Mar 14, 2016	2.072	2.083	1.997	2.048	3,770,367	-0.01(-0.42%)
Mar 11, 2016	1.941	2.063	1.921	2.057	5,416,102	+0.23(+12.35%)
Mar 10, 2016	1.908	1.908	1.777	1.831	4,750,240	-0.03(-1.39%)
Mar 09, 2016	1.863	1.895	1.832	1.857	4,722,695	-0.05(-2.38%)
Mar 08, 2016	2.113	2.113	1.887	1.902	8,181,840	-0.19(-8.97%)
Mar 07, 2016	2.068	2.115	2.061	2.089	3,629,211	+0.69(+49.00%)
Mar 04, 2016	1.297	1.418	1.273	1.402	9,633,704	+0.13(+10.17%)
Mar 03, 2016	1.261	1.281	1.246	1.273	6,430,771	+0.03(+2.29%)
Mar 02, 2016	1.234	1.254	1.190	1.244	7,824,935	-0.03(-2.34%)