Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	4.019	4.106	3.998	4.052	1,063,258	+0.12(+3.07%)
Sep 28, 2017	3.965	3.974	3.918	3.931	371,844	-0.05(-1.18%)
Sep 27, 2017	3.945	3.992	3.911	3.978	632,039	+0.08(+2.07%)
Sep 26, 2017	3.898	3.938	3.884	3.898	705,377	+0.05(+1.40%)
Sep 25, 2017	3.938	3.968	3.811	3.844	1,086,004	-0.12(-3.05%)
Sep 22, 2017	3.985	4.019	3.938	3.965	964,076	+0.05(+1.37%)
Sep 21, 2017	3.938	3.985	3.905	3.911	735,139	+0.03(+0.86%)
Sep 20, 2017	3.817	3.918	3.811	3.878	762,704	+0.08(+2.12%)
Sep 19, 2017	3.777	3.811	3.757	3.797	474,455	-0.01(-0.18%)
Sep 18, 2017	3.737	3.837	3.737	3.804	768,401	+0.06(+1.61%)
Sep 15, 2017		3.776	3.723	3.744	943,275	+0.00(+0.00%)
Sep 14, 2017	3.730	3.790	3.730	3.744	560,675	-0.03(-0.71%)
Sep 13, 2017	3.750	3.817	3.723	3.770	748,791	+0.02(+0.54%)
Sep 12, 2017	3.723	3.790	3.710	3.750	653,852	+0.00(+0.00%)
Sep 11, 2017	3.750	3.757	3.690	3.750	701,817	-0.07(-1.76%)
Sep 08, 2017	3.777	3.824	3.723	3.817	916,573	-0.05(-1.22%)
Sep 07, 2017	3.811	3.864	3.737	3.864	1,606,396	+0.21(+5.69%)
Sep 06, 2017	3.536	3.656	3.475	3.656	1,399,388	+0.23(+6.86%)
Sep 05, 2017	3.475	3.515	3.408	3.421	3,183,407	+0.07(+2.00%)
Sep 01, 2017	3.421	3.442	3.307	3.354	2,070,874	+0.08(+2.46%)
Aug 31, 2017	3.375	3.388	3.267	3.274	2,995,749	-0.15(-4.31%)
Aug 30, 2017	3.475	3.583	3.401	3.421	2,286,753	-0.36(-9.57%)
Aug 29, 2017	3.730	3.817	3.710	3.784	989,784	-0.05(-1.23%)
Aug 28, 2017	3.777	3.891	3.757	3.831	809,164	+0.06(+1.60%)
Aug 25, 2017	3.643	3.784	3.643	3.770	520,472	+0.17(+4.66%)
Aug 24, 2017	3.609	3.670	3.576	3.603	778,287	-0.04(-1.10%)
Aug 23, 2017	3.515	3.670	3.489	3.643	1,208,547	+0.15(+4.42%)
Aug 22, 2017	3.455	3.529	3.428	3.489	619,441	+0.06(+1.76%)
Aug 21, 2017	3.401	3.489	3.388	3.428	741,875	+0.06(+1.79%)
Aug 18, 2017	3.381	3.388	3.354	3.368	663,499	-0.03(-0.79%)
Aug 17, 2017	3.375	3.408	3.354	3.395	1,233,584	-0.03(-0.98%)
Aug 16, 2017	3.489	3.495	3.408	3.428	695,297	-0.07(-1.92%)
Aug 15, 2017	3.556	3.567	3.482	3.495	861,468	-0.10(-2.80%)
Aug 14, 2017		3.650	3.589	3.596	788,391	-0.05(-1.47%)
Aug 11, 2017	3.596	3.676	3.542	3.650	1,360,651	-0.01(-0.37%)
Aug 10, 2017	3.690	3.697	3.656	3.663	885,626	-0.04(-1.09%)
Aug 09, 2017	3.690	3.740	3.683	3.703	481,971	+0.01(+0.36%)
Aug 08, 2017	3.710	3.757	3.683	3.690	639,766	-0.03(-0.72%)
Aug 07, 2017	3.690	3.757	3.683	3.717	644,913	+0.00(+0.00%)
Aug 04, 2017	3.723	3.744	3.690	3.717	619,399	-0.03(-0.72%)
Aug 03, 2017	3.770	3.811	3.737	3.744	452,452	-0.06(-1.59%)
Aug 02, 2017	3.770	3.844	3.750	3.804	469,271	+0.00(+0.00%)
Aug 01, 2017	3.837	3.864	3.797	3.804	507,978	-0.04(-1.05%)
Jul 31, 2017	3.878	3.922	3.844	3.844	724,004	-0.06(-1.55%)
Jul 28, 2017	3.884	3.945	3.884	3.905	590,424	+0.06(+1.57%)
Jul 27, 2017	3.858	3.884	3.831	3.844	578,465	+0.01(+0.17%)
Jul 26, 2017	3.878	3.891	3.811	3.837	939,452	-0.05(-1.38%)
Jul 25, 2017	3.945	3.972	3.884	3.891	748,344	-0.01(-0.17%)
Jul 24, 2017	3.985	3.985	3.891	3.898	965,451	-0.06(-1.53%)
Jul 21, 2017	4.153	4.153	3.931	3.958	2,291,490	-0.29(-6.79%)
Jul 20, 2017	4.287	4.294	4.209	4.247	911,479	-0.04(-0.94%)
Jul 19, 2017	4.233	4.361	4.227	4.287	1,025,704	+0.07(+1.75%)
Jul 18, 2017	4.213	4.253	4.183	4.213	983,856	+0.01(+0.16%)
Jul 17, 2017	4.166	4.220	4.146	4.206	794,296	+0.05(+1.29%)
Jul 14, 2017	4.039	4.156	4.032	4.153	1,304,861	+0.15(+3.68%)
Jul 13, 2017	3.945	4.025	3.905	4.005	980,198	+0.12(+3.11%)
Jul 12, 2017	3.951	3.972	3.858	3.884	805,344	-0.01(-0.34%)
Jul 11, 2017	3.878	3.931	3.858	3.898	677,473	+0.03(+0.69%)
Jul 10, 2017	3.824	3.905	3.811	3.871	389,604	+0.07(+1.94%)
Jul 07, 2017	3.898	3.905	3.790	3.797	640,617	-0.07(-1.91%)
Jul 06, 2017	3.878	3.931	3.864	3.871	717,304	-0.03(-0.86%)
Jul 05, 2017	3.931	3.938	3.851	3.905	685,689	-0.02(-0.51%)