Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	2.449	2.510	2.406	2.408	7,609,055	-0.09(-3.57%)
Nov 29, 2016	2.481	2.541	2.418	2.497	4,445,441	-0.05(-2.02%)
Nov 28, 2016	2.558	2.592	2.531	2.548	2,356,782	-0.04(-1.72%)
Nov 25, 2016	2.586	2.608	2.582	2.592	796,334	-0.02(-0.79%)
Nov 23, 2016		2.613	2.613	2.613	0	+0.02(+0.66%)
Nov 22, 2016	2.647	2.651	2.568	2.596	2,893,654	-0.06(-2.19%)
Nov 21, 2016	2.599	2.668	2.565	2.654	3,127,055	+0.05(+1.84%)
Nov 18, 2016	2.565	2.637	2.558	2.606	2,112,565	-0.01(-0.52%)
Nov 17, 2016	2.702	2.757	2.603	2.620	5,333,085	-0.07(-2.55%)
Nov 16, 2016	2.544	2.733	2.541	2.688	7,838,120	+0.14(+5.37%)
Nov 15, 2016	2.507	2.579	2.486	2.551	2,782,783	+0.01(+0.27%)
Nov 14, 2016	2.527	2.596	2.524	2.544	2,401,266	-0.05(-1.98%)
Nov 11, 2016	2.548	2.603	2.514	2.596	2,773,643	+0.02(+0.66%)
Nov 10, 2016	2.497	2.627	2.493	2.579	3,048,783	+0.06(+2.31%)
Nov 09, 2016	2.366	2.527	2.366	2.521	2,913,679	+0.05(+2.22%)
Nov 08, 2016	2.425	2.479	2.404	2.466	1,551,221	+0.01(+0.28%)
Nov 07, 2016	2.442	2.466	2.431	2.459	1,577,156	+0.05(+2.28%)
Nov 04, 2016	2.421	2.425	2.384	2.404	2,001,896	+0.02(+0.86%)
Nov 03, 2016	2.428	2.452	2.380	2.384	1,845,402	-0.03(-1.28%)
Nov 02, 2016	2.490	2.503	2.411	2.414	4,511,615	-0.06(-2.35%)
Nov 01, 2016	2.524	2.550	2.445	2.473	1,832,487	+0.02(+0.70%)
Oct 31, 2016	2.544	2.548	2.454	2.455	2,325,792	-0.08(-3.24%)
Oct 28, 2016	2.527	2.562	2.517	2.538	1,318,666	+0.02(+0.68%)
Oct 27, 2016	2.527	2.544	2.514	2.521	1,460,425	-0.02(-0.81%)
Oct 26, 2016	2.534	2.557	2.514	2.541	1,624,949	+0.00(+0.00%)
Oct 25, 2016	2.565	2.599	2.541	2.541	1,463,319	-0.05(-1.85%)
Oct 24, 2016	2.596	2.627	2.568	2.589	1,567,879	-0.05(-1.95%)
Oct 21, 2016	2.630	2.678	2.620	2.640	1,239,469	-0.05(-1.91%)
Oct 20, 2016	2.661	2.692	2.627	2.692	1,853,780	+0.03(+1.16%)
Oct 19, 2016	2.630	2.705	2.627	2.661	2,252,832	+0.07(+2.78%)
Oct 18, 2016	2.596	2.612	2.579	2.589	897,881	+0.03(+1.20%)
Oct 17, 2016	2.586	2.589	2.546	2.558	1,323,624	-0.00(-0.13%)
Oct 14, 2016	2.647	2.647	2.562	2.562	1,445,670	+0.01(+0.40%)
Oct 13, 2016	2.568	2.571	2.512	2.551	2,673,536	-0.05(-2.10%)
Oct 12, 2016	2.692	2.695	2.603	2.606	1,926,033	-0.10(-3.55%)
Oct 11, 2016	2.743	2.750	2.678	2.702	2,784,996	+0.00(+0.00%)
Oct 10, 2016	2.658	2.719	2.651	2.702	4,111,719	+0.13(+5.06%)
Oct 07, 2016	2.627	2.630	2.568	2.572	2,005,566	-0.05(-1.96%)
Oct 06, 2016	2.658	2.692	2.596	2.623	7,099,670	+0.11(+4.22%)
Oct 05, 2016	2.534	2.555	2.510	2.517	3,970,045	+0.06(+2.51%)
Oct 04, 2016	2.507	2.517	2.435	2.455	2,338,152	+0.02(+0.84%)
Oct 03, 2016	2.428	2.442	2.397	2.435	2,022,905	-0.02(-0.84%)
Sep 30, 2016	2.469	2.473	2.443	2.455	2,075,691	+0.05(+1.99%)
Sep 29, 2016	2.483	2.483	2.401	2.408	3,204,862	-0.08(-3.03%)
Sep 28, 2016	2.527	2.527	2.401	2.483	6,428,077	+0.07(+2.84%)
Sep 27, 2016	2.435	2.449	2.404	2.414	2,219,494	-0.01(-0.56%)
Sep 26, 2016	2.479	2.497	2.419	2.428	3,139,436	-0.01(-0.28%)
Sep 23, 2016	2.534	2.541	2.414	2.435	2,404,002	-0.07(-2.74%)
Sep 22, 2016	2.565	2.582	2.486	2.503	2,969,180	+0.00(+0.00%)
Sep 21, 2016	2.455	2.521	2.455	2.503	3,057,806	+0.07(+2.96%)
Sep 20, 2016	2.435	2.497	2.425	2.431	2,574,106	+0.02(+1.00%)
Sep 19, 2016	2.483	2.493	2.408	2.408	3,130,165	-0.04(-1.68%)
Sep 16, 2016	2.339	2.449	2.329	2.449	3,431,769	+0.10(+4.38%)
Sep 15, 2016	2.346	2.395	2.346	2.346	3,915,694	-0.02(-0.72%)
Sep 14, 2016	2.404	2.425	2.363	2.363	4,046,947	-0.04(-1.85%)
Sep 13, 2016	2.438	2.452	2.373	2.408	4,743,124	-0.05(-2.09%)
Sep 12, 2016	2.435	2.476	2.401	2.459	2,845,251	+0.03(+1.27%)
Sep 09, 2016	2.534	2.534	2.428	2.428	3,155,940	-0.10(-4.06%)
Sep 08, 2016	2.548	2.565	2.510	2.531	3,116,061	+0.00(+0.14%)
Sep 07, 2016	2.541	2.554	2.517	2.527	3,396,453	+0.01(+0.40%)
Sep 06, 2016	2.451	2.551	2.451	2.517	4,203,304	+0.11(+4.43%)
Sep 02, 2016	2.417	2.411	2.411	2.411	4,896,442	+0.03(+1.12%)