Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	9.131	9.288	9.007	9.015	3,120,210	+0.08(+0.92%)
Sep 29, 2022	9.411	9.510	8.727	8.933	5,688,736	-0.68(-7.04%)
Sep 28, 2022	9.444	9.667	9.205	9.609	4,617,396	-0.07(-0.68%)
Sep 27, 2022	9.857	9.935	9.518	9.675	5,073,063	-0.16(-1.59%)
Sep 26, 2022	9.824	10.23	9.745	9.832	4,056,006	-0.16(-1.57%)
Sep 23, 2022	10.19	10.20	9.725	9.989	6,977,373	-0.65(-6.12%)
Sep 22, 2022	10.85	11.16	10.58	10.64	2,550,878	-0.21(-1.98%)
Sep 21, 2022	11.12	11.14	10.81	10.85	3,613,555	-0.25(-2.23%)
Sep 20, 2022	11.11	11.24	10.89	11.10	5,379,689	-0.23(-2.04%)
Sep 19, 2022	10.12	11.42	10.11	11.33	8,628,655	+0.78(+7.43%)
Sep 16, 2022	10.52	10.59	10.19	10.55	3,033,843	-0.09(-0.85%)
Sep 15, 2022	10.60	10.72	10.46	10.64	2,838,687	-0.18(-1.68%)
Sep 14, 2022	10.51	11.00	10.51	10.82	5,286,692	+0.55(+5.40%)
Sep 13, 2022	10.31	10.47	10.23	10.27	3,933,872	-0.27(-2.55%)
Sep 12, 2022	10.41	10.54	10.22	10.54	3,078,979	+0.11(+1.10%)
Sep 09, 2022	10.24	10.63	10.23	10.42	4,122,759	+0.49(+4.93%)
Sep 08, 2022	9.704	10.03	9.517	9.933	5,303,819	+0.11(+1.08%)
Sep 07, 2022	9.982	10.12	9.778	9.827	6,199,310	-0.77(-7.24%)
Sep 06, 2022	9.868	10.63	9.827	10.59	11,093,528	+0.87(+8.98%)
Sep 02, 2022	9.713	9.794	9.562	9.721	4,046,399	+0.21(+2.23%)
Sep 01, 2022	9.558	9.688	9.415	9.509	3,556,313	-0.16(-1.69%)
Aug 31, 2022	9.378	9.729	9.276	9.672	3,791,535	+0.02(+0.17%)
Aug 30, 2022	9.786	9.823	9.419	9.656	7,333,904	-0.48(-4.75%)
Aug 29, 2022	9.729	10.23	9.672	10.14	4,721,897	+0.44(+4.54%)
Aug 26, 2022	9.664	9.753	9.403	9.696	4,701,593	+0.11(+1.11%)
Aug 25, 2022	9.990	10.07	9.517	9.590	4,397,781	-0.20(-2.00%)
Aug 24, 2022	9.753	9.937	9.635	9.786	3,461,762	+0.32(+3.36%)
Aug 23, 2022	9.607	9.713	9.419	9.468	2,512,356	-0.12(-1.28%)
Aug 22, 2022	9.607	9.872	9.582	9.590	3,635,188	+0.02(+0.26%)
Aug 19, 2022	9.656	9.753	9.558	9.566	2,232,121	-0.23(-2.33%)
Aug 18, 2022	9.802	9.900	9.647	9.794	3,776,458	-0.17(-1.72%)
Aug 17, 2022	9.444	10.25	9.444	9.965	6,013,662	+0.64(+6.82%)
Aug 16, 2022	9.272	9.395	9.150	9.329	3,160,387	+0.15(+1.69%)
Aug 15, 2022	9.003	9.232	8.832	9.174	2,646,188	-0.11(-1.14%)
Aug 12, 2022	9.280	9.366	9.158	9.280	1,568,669	-0.06(-0.61%)
Aug 11, 2022	9.215	9.468	9.199	9.338	3,641,407	+0.42(+4.76%)
Aug 10, 2022	9.003	9.052	8.816	8.913	1,898,133	-0.17(-1.89%)
Aug 09, 2022	8.946	9.138	8.930	9.085	3,115,120	+0.23(+2.58%)
Aug 08, 2022	8.604	8.946	8.551	8.856	3,345,689	+0.30(+3.53%)
Aug 05, 2022	8.188	8.677	8.188	8.555	3,395,494	+0.20(+2.44%)
Aug 04, 2022	8.228	8.493	8.155	8.351	4,572,456	-0.06(-0.68%)
Aug 03, 2022	8.481	8.555	8.286	8.408	2,211,385	-0.03(-0.39%)
Aug 02, 2022	8.506	8.604	8.334	8.440	3,037,265	+0.20(+2.37%)
Aug 01, 2022	8.008	8.383	7.992	8.245	4,785,751	+0.42(+5.42%)
Jul 29, 2022	7.731	7.849	7.658	7.821	2,640,927	+0.09(+1.16%)
Jul 28, 2022	8.008	8.008	7.625	7.731	3,243,431	-0.37(-4.53%)
Jul 27, 2022	7.739	8.114	7.723	8.098	4,887,379	+0.48(+6.32%)
Jul 26, 2022	7.755	7.764	7.535	7.617	3,013,621	-0.04(-0.53%)
Jul 25, 2022	7.535	7.727	7.437	7.658	3,021,388	+0.18(+2.40%)
Jul 22, 2022	7.707	7.723	7.433	7.478	2,594,865	-0.25(-3.27%)
Jul 21, 2022	7.552	7.739	7.446	7.731	3,405,471	+0.04(+0.53%)
Jul 20, 2022	7.625	7.707	7.523	7.690	3,603,314	-0.06(-0.74%)
Jul 19, 2022	7.446	7.747	7.413	7.747	2,367,090	+0.22(+2.93%)
Jul 18, 2022	7.372	7.613	7.364	7.527	2,137,378	+0.28(+3.82%)
Jul 15, 2022	7.095	7.250	6.899	7.250	2,963,740	+0.33(+4.71%)
Jul 14, 2022	6.826	6.944	6.716	6.924	2,960,202	-0.05(-0.70%)
Jul 13, 2022	6.777	7.054	6.720	6.973	3,890,916	+0.27(+4.01%)
Jul 12, 2022	6.606	6.785	6.540	6.703	3,838,983	+0.11(+1.61%)
Jul 11, 2022	6.712	6.744	6.516	6.597	3,031,962	-0.20(-3.00%)
Jul 08, 2022	6.858	6.915	6.679	6.801	1,979,492	-0.02(-0.36%)
Jul 07, 2022	6.744	7.099	6.744	6.826	3,424,487	+0.16(+2.45%)
Jul 06, 2022	6.867	6.911	6.124	6.663	9,732,623	-0.55(-7.58%)
Jul 05, 2022	7.152	7.209	7.021	7.209	4,268,704	-0.15(-2.00%)