Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	7.315	7.388	7.176	7.225	2,722,653	-0.22(-2.96%)
Jun 29, 2022	7.764	7.804	7.421	7.446	2,282,432	-0.20(-2.56%)
Jun 28, 2022	7.715	7.780	7.511	7.641	2,066,224	-0.07(-0.95%)
Jun 27, 2022	7.560	7.755	7.503	7.715	3,631,855	+0.39(+5.35%)
Jun 24, 2022	7.185	7.470	7.091	7.323	3,402,436	+0.29(+4.18%)
Jun 23, 2022	7.201	7.278	6.875	7.030	2,790,533	-0.08(-1.15%)
Jun 22, 2022	7.225	7.340	7.042	7.111	2,515,651	-0.26(-3.54%)
Jun 21, 2022	7.111	7.503	7.054	7.372	4,650,836	+0.57(+8.39%)
Jun 17, 2022	7.062	7.172	6.773	6.801	3,614,911	-0.16(-2.34%)
Jun 16, 2022	7.005	7.160	6.891	6.964	2,962,308	-0.25(-3.50%)
Jun 15, 2022	7.144	7.307	7.046	7.217	2,825,732	+0.09(+1.26%)
Jun 14, 2022	7.095	7.331	7.095	7.128	2,778,391	-0.02(-0.34%)
Jun 13, 2022	7.331	7.397	7.054	7.152	3,897,647	-0.45(-5.90%)
Jun 10, 2022	7.323	7.715	7.323	7.600	4,462,000	+0.02(+0.32%)
Jun 09, 2022	7.772	7.845	7.576	7.576	3,460,135	-0.60(-7.29%)
Jun 08, 2022	8.188	8.237	7.963	8.171	3,354,077	-0.31(-3.65%)
Jun 07, 2022	8.155	8.563	8.073	8.481	4,419,780	+0.02(+0.19%)
Jun 06, 2022	8.481	8.587	8.269	8.465	3,233,408	-0.02(-0.19%)
Jun 03, 2022	8.261	8.481	8.163	8.481	2,351,231	+0.17(+2.06%)
Jun 02, 2022	8.465	8.620	8.216	8.310	4,584,679	+0.06(+0.69%)
Jun 01, 2022	7.910	8.277	7.853	8.253	4,927,495	+0.36(+4.55%)
May 31, 2022	8.106	8.212	7.780	7.894	7,580,163	-1.43(-15.31%)
May 27, 2022	8.913	9.432	8.808	9.321	4,769,701	+0.47(+5.35%)
May 26, 2022	8.563	8.971	8.551	8.848	4,485,936	+0.29(+3.33%)
May 25, 2022	7.902	8.563	7.886	8.563	6,399,190	+0.74(+9.49%)
May 24, 2022	7.486	7.853	7.397	7.821	5,054,061	+0.48(+6.56%)
May 23, 2022	7.185	7.409	7.046	7.340	2,817,895	+0.21(+2.97%)
May 20, 2022	7.201	7.266	7.005	7.128	2,455,500	-0.09(-1.24%)
May 19, 2022	7.054	7.331	7.005	7.217	2,905,664	+0.20(+2.91%)
May 18, 2022	6.989	7.185	6.915	7.013	4,089,783	+0.31(+4.62%)
May 17, 2022	7.062	7.070	6.679	6.703	2,506,641	-0.29(-4.20%)
May 16, 2022	6.728	7.046	6.687	6.997	2,986,115	+0.48(+7.38%)
May 13, 2022	6.402	6.610	6.385	6.516	2,327,805	+0.27(+4.31%)
May 12, 2022	6.345	6.345	6.100	6.247	3,070,025	-0.16(-2.54%)
May 11, 2022	6.573	6.716	6.402	6.410	2,634,034	-0.04(-0.63%)
May 10, 2022	6.353	6.524	6.218	6.451	2,404,401	+0.24(+3.81%)
May 09, 2022	6.883	6.883	6.149	6.214	3,772,483	-0.93(-13.01%)
May 06, 2022	7.250	7.266	6.993	7.144	2,667,519	+0.12(+1.74%)
May 05, 2022	7.274	7.323	6.883	7.021	2,095,503	-0.15(-2.05%)
May 04, 2022	7.225	7.282	6.940	7.168	2,915,129	+0.28(+4.02%)
May 03, 2022	6.842	7.054	6.801	6.891	2,555,398	+0.19(+2.80%)
May 02, 2022	6.761	6.854	6.593	6.703	2,967,202	-0.09(-1.32%)
Apr 29, 2022	6.940	6.997	6.756	6.793	2,373,853	-0.18(-2.57%)
Apr 28, 2022	6.915	7.013	6.724	6.973	3,098,367	+0.05(+0.71%)
Apr 27, 2022	6.785	6.964	6.695	6.924	3,317,334	+0.15(+2.29%)
Apr 26, 2022	6.663	6.899	6.589	6.769	2,369,405	+0.04(+0.61%)
Apr 25, 2022	6.777	6.818	6.565	6.728	3,411,901	-0.29(-4.18%)
Apr 22, 2022	7.136	7.291	6.956	7.021	2,516,156	-0.01(-0.12%)
Apr 21, 2022	7.315	7.437	7.005	7.030	1,997,724	-0.21(-2.93%)
Apr 20, 2022	7.340	7.340	7.095	7.242	2,769,466	-0.08(-1.11%)
Apr 19, 2022	7.511	7.511	7.299	7.323	2,642,661	-0.29(-3.85%)
Apr 18, 2022	7.821	7.821	7.470	7.617	1,561,914	-0.10(-1.27%)
Apr 14, 2022	7.609	7.764	7.547	7.715	1,928,144	+0.08(+1.07%)
Apr 13, 2022	7.600	7.698	7.470	7.633	2,548,043	+0.06(+0.75%)
Apr 12, 2022	7.747	7.755	7.531	7.576	3,353,481	-0.07(-0.96%)
Apr 11, 2022	7.886	7.919	7.588	7.649	3,945,798	-0.35(-4.38%)
Apr 08, 2022	7.478	8.025	7.437	8.000	7,725,017	+0.88(+12.37%)
Apr 07, 2022	7.348	7.437	6.834	7.119	9,356,328	-0.59(-7.62%)
Apr 06, 2022	7.845	8.053	7.629	7.707	3,772,038	+0.14(+1.83%)
Apr 05, 2022	7.682	7.886	7.511	7.568	3,716,556	-0.15(-1.90%)
Apr 04, 2022	7.576	7.817	7.556	7.715	4,067,222	+0.23(+3.05%)