Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	12.51	12.69	12.07	12.45	9,189,145	-0.79(-5.99%)
May 30, 2023	13.14	13.33	12.97	13.24	3,644,685	-0.10(-0.73%)
May 26, 2023	13.22	13.43	13.00	13.34	3,835,613	+0.70(+5.51%)
May 25, 2023	12.77	12.80	12.61	12.64	2,939,980	+0.05(+0.42%)
May 24, 2023	12.60	12.67	12.41	12.59	2,380,052	-0.06(-0.49%)
May 23, 2023	12.83	12.90	12.63	12.65	2,814,616	-0.16(-1.24%)
May 22, 2023	13.03	13.18	12.77	12.81	3,526,665	-0.21(-1.62%)
May 19, 2023	13.02	13.20	12.85	13.02	3,092,896	+0.26(+2.00%)
May 18, 2023	12.79	12.86	12.46	12.77	3,571,470	-0.14(-1.09%)
May 17, 2023	12.97	13.11	12.83	12.91	2,028,657	-0.14(-1.08%)
May 16, 2023	13.20	13.44	13.03	13.05	2,568,989	-0.02(-0.13%)
May 15, 2023	13.20	13.29	12.97	13.07	2,049,969	+0.02(+0.13%)
May 12, 2023	13.46	13.65	12.86	13.05	2,433,025	-0.24(-1.79%)
May 11, 2023	13.26	13.48	13.08	13.29	3,470,209	+0.14(+1.07%)
May 10, 2023	13.07	13.27	12.82	13.15	2,357,484	+0.33(+2.54%)
May 09, 2023	12.54	12.88	12.42	12.82	2,689,024	+0.10(+0.76%)
May 08, 2023	12.81	12.82	12.45	12.72	4,167,552	-0.58(-4.37%)
May 05, 2023	13.12	13.51	13.04	13.31	2,558,370	+0.32(+2.44%)
May 04, 2023	12.87	13.03	12.71	12.99	3,111,999	-0.13(-1.01%)
May 03, 2023	13.27	13.34	12.94	13.12	2,355,660	-0.33(-2.42%)
May 02, 2023	13.68	13.72	13.23	13.45	3,026,424	-0.29(-2.12%)
May 01, 2023	13.68	13.75	13.41	13.74	2,125,849	+0.11(+0.78%)
Apr 28, 2023	13.45	13.72	13.23	13.63	1,932,499	+0.05(+0.39%)
Apr 27, 2023	13.47	13.66	13.39	13.58	2,248,667	+0.18(+1.32%)
Apr 26, 2023	13.98	14.05	13.36	13.40	2,382,467	-0.54(-3.86%)
Apr 25, 2023	14.24	14.24	13.83	13.94	2,297,859	-0.57(-3.95%)
Apr 24, 2023	13.85	14.83	13.85	14.51	3,848,001	+0.93(+6.88%)
Apr 21, 2023	13.60	13.77	13.45	13.58	2,353,777	-0.49(-3.51%)
Apr 20, 2023	14.35	14.38	13.97	14.07	1,835,092	-0.60(-4.08%)
Apr 19, 2023	14.79	14.86	14.38	14.67	2,406,492	-0.38(-2.52%)
Apr 18, 2023	14.78	15.17	14.69	15.05	2,440,015	+0.36(+2.46%)
Apr 17, 2023	14.22	14.77	14.22	14.69	3,984,513	+0.57(+4.06%)
Apr 14, 2023	14.18	14.18	13.86	14.12	2,186,530	+0.32(+2.30%)
Apr 13, 2023	13.85	14.18	13.75	13.80	2,926,385	+0.45(+3.37%)
Apr 12, 2023	13.23	13.39	13.18	13.35	1,534,591	+0.06(+0.46%)
Apr 11, 2023	13.02	13.32	12.95	13.29	2,583,854	+0.11(+0.80%)
Apr 10, 2023	13.28	13.45	13.12	13.18	1,782,307	+0.04(+0.34%)
Apr 06, 2023	13.57	13.58	13.08	13.14	2,080,132	-0.47(-3.43%)
Apr 05, 2023	13.16	13.62	12.97	13.60	3,666,186	+0.42(+3.21%)
Apr 04, 2023	13.16	13.32	13.00	13.18	3,576,414	+0.04(+0.34%)
Apr 03, 2023	13.77	13.87	13.01	13.14	7,337,724	-1.45(-9.96%)
Mar 31, 2023	14.27	14.61	14.27	14.59	1,777,893	+0.21(+1.47%)
Mar 30, 2023	14.57	14.61	14.23	14.38	2,191,670	-0.11(-0.73%)
Mar 29, 2023	14.71	14.78	14.34	14.49	2,010,041	-0.27(-1.85%)
Mar 28, 2023	14.73	14.87	14.66	14.76	1,980,956	+0.06(+0.42%)
Mar 27, 2023	14.44	14.79	14.31	14.70	2,416,386	+0.33(+2.27%)
Mar 24, 2023	14.45	14.57	14.11	14.37	4,241,743	-0.36(-2.45%)
Mar 23, 2023	15.18	15.67	14.64	14.73	3,602,717	-0.26(-1.76%)
Mar 22, 2023	15.21	15.44	14.90	15.00	3,328,880	-0.41(-2.63%)
Mar 21, 2023	15.33	15.64	15.22	15.40	3,472,797	+0.74(+5.05%)
Mar 20, 2023	14.30	14.84	14.22	14.66	3,680,676	+0.65(+4.65%)
Mar 17, 2023	14.39	14.52	13.90	14.01	6,005,741	+0.07(+0.51%)
Mar 16, 2023	14.00	14.21	13.77	13.94	3,895,715	-0.29(-2.04%)
Mar 15, 2023	14.06	14.35	13.81	14.23	7,228,078	-0.55(-3.70%)
Mar 14, 2023	14.90	15.23	14.65	14.78	3,793,164	+0.23(+1.59%)
Mar 13, 2023	14.33	14.72	14.13	14.54	4,024,244	-0.31(-2.06%)
Mar 10, 2023	15.22	15.35	14.80	14.85	4,047,157	-0.24(-1.59%)
Mar 09, 2023	15.68	15.97	15.07	15.09	3,643,257	-0.30(-1.94%)
Mar 08, 2023	15.56	15.72	15.16	15.39	3,058,545	+0.34(+2.26%)
Mar 07, 2023	15.09	15.15	14.74	15.05	4,079,005	-0.03(-0.22%)
Mar 06, 2023	15.36	15.39	15.00	15.08	3,482,717	-0.64(-4.06%)
Mar 03, 2023	15.50	15.72	15.39	15.72	2,779,300	+0.56(+3.72%)
Mar 02, 2023	15.17	15.25	14.87	15.16	4,856,471	-0.18(-1.19%)