Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	3.925	3.938	3.878	3.918	897,844	-0.02(-0.51%)
Jun 28, 2018	4.045	4.045	3.925	3.938	563,969	-0.11(-2.81%)
Jun 27, 2018	4.099	4.200	4.032	4.052	964,610	+0.00(+0.00%)
Jun 26, 2018	4.012	4.099	3.918	4.052	1,137,566	-0.11(-2.74%)
Jun 25, 2018	4.139	4.180	4.059	4.166	922,635	-0.10(-2.36%)
Jun 22, 2018	4.092	4.280	4.079	4.267	2,347,701	+0.27(+6.71%)
Jun 21, 2018	4.052	4.059	3.982	3.998	1,040,559	-0.01(-0.33%)
Jun 20, 2018	4.066	4.072	3.981	4.012	1,053,831	-0.05(-1.16%)
Jun 19, 2018	3.911	4.079	3.905	4.059	1,424,448	+0.04(+1.00%)
Jun 18, 2018	3.831	4.039	3.811	4.019	2,634,093	+0.34(+9.31%)
Jun 15, 2018		3.797	3.643	3.676	1,275,532	-0.12(-3.18%)
Jun 14, 2018	3.824	3.837	3.764	3.797	646,495	-0.03(-0.70%)
Jun 13, 2018	3.764	3.824	3.733	3.824	576,783	+0.09(+2.52%)
Jun 12, 2018	3.784	3.811	3.676	3.730	809,739	-0.05(-1.42%)
Jun 11, 2018	3.750	3.790	3.713	3.784	458,394	+0.03(+0.89%)
Jun 08, 2018	3.817	3.844	3.707	3.750	825,577	-0.05(-1.41%)
Jun 07, 2018	3.878	3.898	3.787	3.804	596,459	-0.05(-1.22%)
Jun 06, 2018				3.851	926,708	+0.08(+2.14%)
Jun 05, 2018	3.750	3.777	3.723	3.770	708,154	-0.01(-0.18%)
Jun 04, 2018	3.804	3.824	3.737	3.777	636,697	-0.05(-1.23%)
Jun 01, 2018	3.844	3.864	3.750	3.824	854,158	-0.03(-0.70%)
May 31, 2018	3.858	3.992	3.824	3.851	2,371,500	+0.34(+9.54%)
May 30, 2018	3.435	3.515	3.428	3.515	1,088,592	+0.15(+4.59%)
May 29, 2018	3.354	3.408	3.294	3.361	1,120,244	+0.17(+5.25%)
May 25, 2018		3.193	3.193	3.193	0	+0.00(+0.00%)
May 24, 2018	3.234	3.254	3.187	3.193	321,561	-0.04(-1.24%)
May 23, 2018	3.193	3.240	3.180	3.234	342,941	+0.02(+0.63%)
May 22, 2018	3.193	3.240	3.187	3.214	406,610	+0.00(+0.00%)
May 21, 2018	3.187	3.230	3.160	3.214	329,795	+0.05(+1.48%)
May 18, 2018	3.146	3.197	3.133	3.167	338,227	+0.01(+0.43%)
May 17, 2018	3.113	3.180	3.113	3.153	316,115	+0.04(+1.29%)
May 16, 2018	3.126	3.146	3.093	3.113	271,876	-0.02(-0.64%)
May 15, 2018	3.146	3.167	3.086	3.133	304,748	-0.05(-1.48%)
May 14, 2018	3.133	3.187	3.120	3.180	296,202	+0.06(+1.94%)
May 11, 2018	3.133	3.167	3.106	3.120	207,967	+0.01(+0.22%)
May 10, 2018	3.106	3.133	3.089	3.113	267,805	+0.00(+0.00%)
May 09, 2018	3.073	3.133	3.066	3.113	460,302	+0.09(+3.11%)
May 08, 2018	3.039	3.073	2.972	3.019	838,330	+0.09(+3.21%)
May 07, 2018	2.878	2.952	2.858	2.925	491,968	+0.07(+2.59%)
May 04, 2018	2.871	2.905	2.845	2.851	322,764	-0.02(-0.70%)
May 03, 2018	2.898	2.915	2.851	2.871	405,864	-0.02(-0.70%)
May 02, 2018	2.892	2.925	2.871	2.892	517,616	-0.02(-0.69%)
May 01, 2018	2.905	2.918	2.885	2.912	298,623	+0.01(+0.23%)
Apr 30, 2018	2.938	2.945	2.885	2.905	665,248	-0.10(-3.35%)
Apr 27, 2018	3.019	3.039	2.996	3.006	374,699	-0.05(-1.75%)
Apr 26, 2018	3.039	3.086	3.026	3.059	356,011	-0.01(-0.22%)
Apr 25, 2018	3.093	3.093	3.009	3.066	593,268	-0.15(-4.59%)
Apr 24, 2018	3.240	3.281	3.187	3.214	398,016	-0.05(-1.44%)
Apr 23, 2018	3.240	3.274	3.224	3.260	173,394	-0.02(-0.61%)
Apr 20, 2018	3.254	3.307	3.244	3.281	419,279	+0.01(+0.20%)
Apr 19, 2018	3.234	3.287	3.214	3.274	541,342	+0.03(+0.83%)
Apr 18, 2018	3.193	3.284	3.178	3.247	576,254	+0.03(+0.83%)
Apr 17, 2018	3.200	3.240	3.179	3.220	356,418	-0.04(-1.23%)
Apr 16, 2018	3.160	3.281	3.140	3.260	401,116	+0.05(+1.67%)
Apr 13, 2018	3.173	3.220	3.146	3.207	474,363	-0.03(-0.83%)
Apr 12, 2018	3.146	3.240	3.133	3.234	737,612	+0.11(+3.66%)
Apr 11, 2018	2.992	3.153	2.992	3.120	482,864	+0.10(+3.33%)
Apr 10, 2018	2.945	3.019	2.918	3.019	304,855	+0.13(+4.41%)
Apr 09, 2018	2.918	2.918	2.885	2.892	469,700	+0.01(+0.47%)
Apr 06, 2018	2.972	3.006	2.878	2.878	692,188	-0.15(-5.09%)
Apr 05, 2018	3.012	3.059	2.979	3.032	422,142	+0.03(+1.12%)
Apr 04, 2018	2.959	3.012	2.938	2.999	489,986	-0.01(-0.22%)
Apr 03, 2018	2.979	3.019	2.952	3.006	502,286	+0.05(+1.82%)