Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	2.480	2.483	2.454	2.466	2,066,993	+0.05(+1.99%)
Sep 29, 2016	2.493	2.493	2.411	2.418	3,191,433	-0.08(-3.03%)
Sep 28, 2016	2.538	2.538	2.411	2.493	6,401,142	+0.07(+2.84%)
Sep 27, 2016	2.445	2.459	2.414	2.425	2,210,194	-0.01(-0.56%)
Sep 26, 2016	2.490	2.507	2.430	2.438	3,126,281	-0.01(-0.28%)
Sep 23, 2016	2.545	2.552	2.425	2.445	2,393,929	-0.07(-2.74%)
Sep 22, 2016	2.576	2.593	2.497	2.514	2,956,739	+0.00(+0.00%)
Sep 21, 2016	2.466	2.531	2.466	2.514	3,044,994	+0.07(+2.96%)
Sep 20, 2016	2.445	2.507	2.435	2.442	2,563,320	+0.02(+1.00%)
Sep 19, 2016	2.493	2.504	2.418	2.418	3,117,049	-0.04(-1.68%)
Sep 16, 2016	2.349	2.459	2.339	2.459	3,417,389	+0.10(+4.38%)
Sep 15, 2016	2.356	2.405	2.356	2.356	3,899,287	-0.02(-0.72%)
Sep 14, 2016	2.414	2.435	2.373	2.373	4,029,990	-0.04(-1.85%)
Sep 13, 2016	2.449	2.462	2.383	2.418	4,723,250	-0.05(-2.09%)
Sep 12, 2016	2.445	2.486	2.411	2.469	2,833,329	+0.03(+1.27%)
Sep 09, 2016	2.545	2.545	2.438	2.438	3,142,716	-0.10(-4.06%)
Sep 08, 2016	2.559	2.576	2.521	2.541	3,103,004	+0.00(+0.14%)
Sep 07, 2016	2.551	2.565	2.528	2.538	3,382,221	+0.01(+0.40%)
Sep 06, 2016	2.461	2.561	2.461	2.528	4,185,691	+0.11(+4.43%)
Sep 02, 2016	2.428	2.421	2.421	2.421	4,875,924	+0.03(+1.12%)
Sep 01, 2016	2.451	2.454	2.350	2.394	11,488,304	-0.17(-6.54%)
Aug 31, 2016	2.568	2.578	2.478	2.561	13,472,653	-0.16(-5.79%)
Aug 30, 2016	2.685	2.729	2.685	2.719	2,545,877	+0.00(+0.00%)
Aug 29, 2016	2.749	2.752	2.695	2.719	2,991,564	-0.04(-1.58%)
Aug 26, 2016	2.776	2.809	2.722	2.762	3,557,788	+0.02(+0.61%)
Aug 25, 2016	2.756	2.776	2.726	2.746	2,954,271	-0.03(-1.09%)
Aug 24, 2016	2.920	2.930	2.772	2.776	5,097,273	-0.16(-5.37%)
Aug 23, 2016	2.833	2.980	2.829	2.933	6,496,380	+0.11(+3.79%)
Aug 22, 2016	2.739	2.829	2.736	2.826	3,925,621	+0.04(+1.32%)
Aug 19, 2016	2.746	2.806	2.736	2.789	2,889,479	-0.01(-0.24%)
Aug 18, 2016	2.752	2.803	2.752	2.796	2,652,994	+0.00(+0.00%)
Aug 17, 2016	2.786	2.799	2.752	2.796	2,186,051	-0.02(-0.60%)
Aug 16, 2016	2.803	2.826	2.779	2.813	2,980,711	-0.02(-0.71%)
Aug 15, 2016	2.766	2.839	2.766	2.833	4,005,220	+0.07(+2.42%)
Aug 12, 2016	2.739	2.779	2.736	2.766	2,694,556	+0.04(+1.35%)
Aug 11, 2016	2.685	2.746	2.682	2.729	1,906,858	+0.05(+1.87%)
Aug 10, 2016	2.709	2.715	2.655	2.679	2,311,930	-0.03(-0.99%)
Aug 09, 2016	2.732	2.749	2.679	2.705	2,816,612	-0.03(-0.98%)
Aug 08, 2016	2.679	2.742	2.672	2.732	4,137,457	+0.07(+2.77%)
Aug 05, 2016	2.585	2.665	2.571	2.659	2,761,026	+0.09(+3.39%)
Aug 04, 2016	2.525	2.612	2.521	2.571	3,191,004	-0.00(-0.13%)
Aug 03, 2016	2.484	2.578	2.478	2.575	2,910,995	+0.09(+3.64%)
Aug 02, 2016	2.582	2.612	2.471	2.484	4,268,743	-0.09(-3.39%)
Aug 01, 2016	2.608	2.632	2.558	2.571	2,762,827	-0.09(-3.27%)
Jul 29, 2016	2.635	2.687	2.602	2.659	2,229,219	+0.03(+1.15%)
Jul 28, 2016	2.679	2.692	2.582	2.628	3,556,053	-0.06(-2.24%)
Jul 27, 2016	2.749	2.762	2.679	2.689	2,229,378	-0.04(-1.35%)
Jul 26, 2016	2.672	2.754	2.669	2.726	2,462,413	+0.02(+0.87%)
Jul 25, 2016	2.729	2.732	2.685	2.702	2,280,816	-0.04(-1.34%)
Jul 22, 2016	2.759	2.766	2.726	2.739	1,853,559	-0.03(-1.21%)
Jul 21, 2016	2.729	2.803	2.726	2.772	2,670,194	+0.05(+1.84%)
Jul 20, 2016	2.648	2.749	2.625	2.722	3,285,894	+0.11(+4.10%)
Jul 19, 2016	2.625	2.665	2.612	2.615	2,169,598	-0.03(-1.14%)
Jul 18, 2016	2.588	2.659	2.578	2.645	2,548,732	+0.02(+0.64%)
Jul 15, 2016	2.625	2.635	2.608	2.628	1,836,078	+0.01(+0.26%)
Jul 14, 2016	2.612	2.659	2.610	2.622	2,798,770	+0.04(+1.56%)
Jul 13, 2016	2.622	2.655	2.582	2.582	2,822,463	-0.05(-2.03%)
Jul 12, 2016	2.595	2.677	2.578	2.635	4,100,773	+0.03(+1.16%)
Jul 11, 2016	2.548	2.615	2.541	2.605	3,498,612	+0.08(+3.32%)
Jul 08, 2016	2.428	2.531	2.431	2.521	3,428,815	+0.09(+3.72%)
Jul 07, 2016	2.474	2.498	2.414	2.431	6,252,601	-0.10(-4.09%)
Jul 06, 2016	2.484	2.548	2.464	2.535	3,231,627	+0.01(+0.40%)
Jul 05, 2016	2.585	2.598	2.518	2.525	5,575,661	-0.11(-4.19%)
Jul 01, 2016	2.595	2.635	2.635	2.635	3,038,567	+0.00(+0.00%)
Jun 30, 2016	2.605	2.637	2.558	2.635	6,790,849	-0.08(-2.84%)
Jun 29, 2016	2.726	2.746	2.682	2.712	2,720,560	+0.05(+1.76%)
Jun 28, 2016	2.625	2.679	2.612	2.665	5,324,846	+0.14(+5.57%)
Jun 27, 2016	2.592	2.592	2.511	2.525	7,317,041	-0.15(-5.51%)
Jun 24, 2016	2.618	2.739	2.615	2.672	14,190,285	-0.15(-5.45%)
Jun 23, 2016	2.823	2.829	2.762	2.826	2,802,745	+0.13(+4.84%)
Jun 22, 2016	2.729	2.749	2.695	2.695	2,310,518	-0.03(-1.23%)
Jun 21, 2016	2.739	2.792	2.702	2.729	3,010,093	-0.06(-2.28%)
Jun 20, 2016	2.829	2.859	2.762	2.792	3,032,251	+0.06(+2.08%)
Jun 17, 2016	2.705	2.809	2.699	2.736	3,074,592	+0.04(+1.36%)
Jun 16, 2016	2.679	2.719	2.618	2.699	4,623,706	-0.05(-1.95%)
Jun 15, 2016	2.843	2.880	2.746	2.752	4,363,421	-0.07(-2.49%)
Jun 14, 2016	2.943	2.973	2.796	2.823	5,226,692	-0.15(-4.96%)
Jun 13, 2016	2.967	3.074	2.940	2.970	3,816,452	-0.07(-2.31%)
Jun 10, 2016	3.181	3.188	3.017	3.040	5,929,063	-0.27(-8.10%)
Jun 09, 2016	3.268	3.318	3.209	3.308	5,341,819	+1.10(+49.70%)
Jun 08, 2016	2.124	2.242	2.119	2.210	14,071,779	+0.10(+4.91%)
Jun 07, 2016	2.044	2.113	2.044	2.106	8,120,184	+0.08(+3.93%)
Jun 06, 2016	1.945	2.050	1.938	2.027	9,590,315	+0.10(+5.02%)
Jun 03, 2016	1.938	1.941	1.867	1.930	5,045,509	-0.01(-0.44%)
Jun 02, 2016	1.865	1.938	1.839	1.938	7,778,441	+0.08(+4.17%)
Jun 01, 2016	1.887	1.904	1.826	1.861	8,259,366	-0.05(-2.70%)
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%)
Mar 01, 2016	1.266	1.287	1.249	1.274	5,342,322	+0.02(+1.24%)
Feb 29, 2016	1.303	1.315	1.254	1.259	7,901,513	-0.02(-1.88%)
Feb 26, 2016	1.305	1.314	1.266	1.283	4,467,539	-0.01(-1.10%)
Feb 25, 2016	1.290	1.300	1.253	1.297	3,275,038	-0.01(-0.87%)
Feb 24, 2016	1.276	1.316	1.244	1.308	3,795,543	+0.02(+1.43%)
Feb 23, 2016	1.374	1.375	1.284	1.290	4,212,982	-0.05(-3.92%)
Feb 22, 2016	1.345	1.379	1.314	1.342	5,661,869	+0.05(+3.96%)
Feb 19, 2016	1.246	1.294	1.227	1.291	4,038,231	+0.05(+3.89%)
Feb 18, 2016	1.300	1.300	1.239	1.243	3,480,301	-0.07(-5.31%)
Feb 17, 2016	1.261	1.336	1.259	1.313	6,932,045	+0.07(+5.37%)
Feb 16, 2016	1.214	1.261	1.190	1.246	3,825,134	+0.02(+1.98%)
Feb 12, 2016	1.175	1.222	1.222	1.222	5,418,127	+0.05(+4.25%)
Feb 11, 2016	1.123	1.185	1.106	1.172	6,175,371	+0.01(+0.49%)
Feb 10, 2016	1.165	1.209	1.146	1.166	5,115,506	+0.01(+0.61%)
Feb 09, 2016	1.166	1.212	1.132	1.159	8,384,820	-0.04(-3.21%)
Feb 08, 2016	1.230	1.232	1.128	1.197	11,596,732	-0.11(-8.68%)
Feb 05, 2016	1.404	1.419	1.290	1.311	10,909,316	-0.10(-7.24%)
Feb 04, 2016	1.442	1.505	1.355	1.414	14,431,436	-0.01(-0.60%)