Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	4.002	4.089	3.982	4.035	1,067,732	+0.12(+3.07%)
Sep 28, 2017	3.948	3.957	3.902	3.915	373,409	-0.05(-1.18%)
Sep 27, 2017	3.928	3.975	3.895	3.962	634,699	+0.08(+2.07%)
Sep 26, 2017	3.881	3.922	3.868	3.881	708,345	+0.05(+1.40%)
Sep 25, 2017	3.922	3.952	3.795	3.828	1,090,574	-0.12(-3.05%)
Sep 22, 2017	3.968	4.002	3.922	3.948	968,133	+0.05(+1.37%)
Sep 21, 2017	3.922	3.968	3.888	3.895	738,232	+0.03(+0.86%)
Sep 20, 2017	3.801	3.902	3.795	3.861	765,914	+0.08(+2.12%)
Sep 19, 2017	3.761	3.795	3.741	3.781	476,452	-0.01(-0.18%)
Sep 18, 2017	3.721	3.821	3.721	3.788	771,635	+0.06(+1.61%)
Sep 15, 2017		3.761	3.708	3.728	947,245	+0.00(+0.00%)
Sep 14, 2017	3.714	3.775	3.714	3.728	563,034	-0.03(-0.71%)
Sep 13, 2017	3.735	3.801	3.708	3.755	751,942	+0.02(+0.54%)
Sep 12, 2017	3.708	3.775	3.694	3.735	656,603	+0.00(+0.00%)
Sep 11, 2017	3.735	3.741	3.674	3.735	704,770	-0.07(-1.76%)
Sep 08, 2017	3.761	3.808	3.708	3.801	920,430	-0.05(-1.22%)
Sep 07, 2017	3.795	3.848	3.721	3.848	1,613,156	+0.21(+5.69%)
Sep 06, 2017	3.521	3.641	3.461	3.641	1,405,277	+0.23(+6.86%)
Sep 05, 2017	3.461	3.501	3.394	3.407	3,196,802	+0.07(+2.00%)
Sep 01, 2017	3.407	3.427	3.294	3.340	2,079,588	+0.08(+2.46%)
Aug 31, 2017	3.360	3.374	3.254	3.260	3,008,355	-0.15(-4.31%)
Aug 30, 2017	3.461	3.567	3.387	3.407	2,296,375	-0.36(-9.57%)
Aug 29, 2017	3.714	3.801	3.694	3.768	993,949	-0.05(-1.23%)
Aug 28, 2017	3.761	3.875	3.741	3.815	812,569	+0.06(+1.60%)
Aug 25, 2017	3.628	3.768	3.628	3.755	522,663	+0.17(+4.66%)
Aug 24, 2017	3.594	3.654	3.561	3.588	781,562	-0.04(-1.11%)
Aug 23, 2017	3.501	3.654	3.474	3.628	1,213,632	+0.15(+4.42%)
Aug 22, 2017	3.441	3.514	3.414	3.474	622,047	+0.06(+1.76%)
Aug 21, 2017	3.387	3.474	3.374	3.414	744,997	+0.06(+1.79%)
Aug 18, 2017	3.367	3.374	3.340	3.354	666,291	-0.03(-0.79%)
Aug 17, 2017	3.360	3.394	3.340	3.380	1,238,775	-0.03(-0.98%)
Aug 16, 2017	3.474	3.481	3.394	3.414	698,223	-0.07(-1.92%)
Aug 15, 2017	3.541	3.552	3.467	3.481	865,093	-0.10(-2.80%)
Aug 14, 2017		3.634	3.574	3.581	791,709	-0.05(-1.47%)
Aug 11, 2017	3.581	3.661	3.527	3.634	1,366,377	-0.01(-0.37%)
Aug 10, 2017	3.674	3.681	3.641	3.648	889,353	-0.04(-1.09%)
Aug 09, 2017	3.674	3.724	3.668	3.688	483,999	+0.01(+0.36%)
Aug 08, 2017	3.694	3.741	3.668	3.674	642,458	-0.03(-0.72%)
Aug 07, 2017	3.674	3.741	3.668	3.701	647,627	+0.00(+0.00%)
Aug 04, 2017	3.708	3.728	3.674	3.701	622,005	-0.03(-0.72%)
Aug 03, 2017	3.755	3.795	3.721	3.728	454,355	-0.06(-1.59%)
Aug 02, 2017	3.755	3.828	3.735	3.788	471,246	+0.00(+0.00%)
Aug 01, 2017	3.821	3.848	3.781	3.788	510,116	-0.04(-1.05%)
Jul 31, 2017	3.861	3.905	3.828	3.828	727,051	-0.06(-1.55%)
Jul 28, 2017	3.868	3.928	3.868	3.888	592,908	+0.06(+1.57%)
Jul 27, 2017	3.841	3.868	3.815	3.828	580,899	+0.01(+0.17%)
Jul 26, 2017	3.861	3.875	3.795	3.821	943,405	-0.05(-1.38%)
Jul 25, 2017	3.928	3.955	3.868	3.875	751,493	-0.01(-0.17%)
Jul 24, 2017	3.968	3.968	3.875	3.881	969,513	-0.06(-1.53%)
Jul 21, 2017	4.135	4.135	3.915	3.942	2,301,132	-0.29(-6.79%)
Jul 20, 2017	4.269	4.276	4.191	4.229	915,314	-0.04(-0.94%)
Jul 19, 2017	4.216	4.342	4.209	4.269	1,030,020	+0.07(+1.75%)
Jul 18, 2017	4.195	4.236	4.165	4.195	987,996	+0.01(+0.16%)
Jul 17, 2017	4.149	4.202	4.129	4.189	797,638	+0.05(+1.29%)
Jul 14, 2017	4.022	4.139	4.015	4.135	1,310,351	+0.15(+3.69%)
Jul 13, 2017	3.928	4.008	3.888	3.988	984,323	+0.12(+3.11%)
Jul 12, 2017	3.935	3.955	3.841	3.868	808,732	-0.01(-0.34%)
Jul 11, 2017	3.861	3.915	3.841	3.881	680,324	+0.03(+0.69%)
Jul 10, 2017	3.808	3.888	3.795	3.855	391,244	+0.07(+1.94%)
Jul 07, 2017	3.881	3.888	3.775	3.781	643,313	-0.07(-1.91%)
Jul 06, 2017	3.861	3.915	3.848	3.855	720,323	-0.03(-0.86%)
Jul 05, 2017	3.915	3.922	3.835	3.888	688,575	-0.02(-0.51%)