Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		3.634	3.634	3.634	0	-0.07(-1.80%)
Aug 30, 2018	3.681	3.708	3.654	3.701	413,101	+0.02(+0.54%)
Aug 29, 2018	3.628	3.708	3.621	3.681	378,923	+0.02(+0.55%)
Aug 28, 2018	3.648	3.681	3.648	3.661	322,021	+0.01(+0.37%)
Aug 27, 2018	3.608	3.654	3.601	3.648	431,511	+0.11(+3.21%)
Aug 24, 2018	3.588	3.618	3.507	3.534	471,955	-0.05(-1.31%)
Aug 23, 2018	3.661	3.708	3.561	3.581	1,380,281	-0.03(-0.92%)
Aug 22, 2018	3.614	3.621	3.534	3.614	709,726	+0.15(+4.44%)
Aug 21, 2018	3.494	3.507	3.427	3.461	822,390	+0.13(+4.02%)
Aug 20, 2018	3.360	3.367	3.267	3.327	770,217	-0.09(-2.73%)
Aug 17, 2018	3.280	3.447	3.280	3.421	2,413,515	+0.35(+11.30%)
Aug 16, 2018	3.153	3.193	3.040	3.073	563,318	+0.09(+3.14%)
Aug 15, 2018	3.040	3.060	2.980	2.980	726,114	-0.15(-4.90%)
Aug 14, 2018	3.187	3.187	3.133	3.133	778,884	-0.11(-3.50%)
Aug 13, 2018	3.287	3.287	3.173	3.247	718,505	-0.07(-2.21%)
Aug 10, 2018	3.287	3.354	3.260	3.320	590,655	-0.08(-2.36%)
Aug 09, 2018	3.400	3.434	3.374	3.400	347,976	+0.00(+0.00%)
Aug 08, 2018	3.374	3.407	3.354	3.400	315,253	+0.03(+0.99%)
Aug 07, 2018	3.407	3.410	3.354	3.367	368,483	-0.02(-0.59%)
Aug 06, 2018	3.380	3.421	3.354	3.387	254,701	-0.01(-0.20%)
Aug 03, 2018	3.427	3.461	3.354	3.394	469,111	-0.05(-1.55%)
Aug 02, 2018	3.380	3.467	3.374	3.447	428,057	+0.06(+1.78%)
Aug 01, 2018	3.394	3.407	3.343	3.387	324,278	-0.03(-0.78%)
Jul 31, 2018	3.427	3.461	3.374	3.414	566,441	+0.02(+0.59%)
Jul 30, 2018	3.467	3.494	3.367	3.394	504,456	-0.10(-2.87%)
Jul 27, 2018	3.514	3.527	3.477	3.494	436,779	-0.07(-1.88%)
Jul 26, 2018	3.534	3.578	3.514	3.561	538,418	+0.05(+1.52%)
Jul 25, 2018	3.434	3.534	3.399	3.507	1,076,869	-0.09(-2.42%)
Jul 24, 2018	3.601	3.621	3.571	3.594	731,513	-0.05(-1.47%)
Jul 23, 2018	3.648	3.701	3.634	3.648	610,590	+0.08(+2.25%)
Jul 20, 2018	3.641	3.648	3.567	3.567	589,802	-0.05(-1.48%)
Jul 19, 2018	3.608	3.681	3.594	3.621	813,873	+0.09(+2.46%)
Jul 18, 2018	3.487	3.534	3.461	3.534	381,869	+0.07(+2.12%)
Jul 17, 2018	3.454	3.527	3.417	3.461	567,369	+0.05(+1.37%)
Jul 16, 2018	3.494	3.507	3.360	3.414	515,274	-0.10(-2.85%)
Jul 13, 2018	3.547	3.588	3.507	3.514	464,455	-0.06(-1.68%)
Jul 12, 2018	3.668	3.674	3.551	3.574	500,276	-0.09(-2.37%)
Jul 11, 2018	3.741	3.781	3.661	3.661	755,786	-0.23(-5.84%)
Jul 10, 2018	3.841	3.962	3.835	3.888	785,735	+0.14(+3.74%)
Jul 09, 2018	3.741	3.761	3.691	3.748	930,914	+0.06(+1.63%)
Jul 06, 2018	3.741	3.768	3.681	3.688	858,491	-0.07(-1.78%)
Jul 05, 2018	3.848	3.868	3.721	3.755	803,850	+0.00(+0.00%)
Jul 03, 2018		3.755	3.755	3.755	0	-0.06(-1.58%)
Jul 02, 2018	3.881	3.881	3.761	3.815	626,681	-0.09(-2.23%)
Jun 29, 2018	3.908	3.922	3.861	3.902	901,622	-0.02(-0.51%)
Jun 28, 2018	4.028	4.028	3.908	3.922	566,342	-0.11(-2.81%)
Jun 27, 2018	4.082	4.182	4.015	4.035	968,669	+0.00(+0.00%)
Jun 26, 2018	3.995	4.082	3.902	4.035	1,142,353	-0.11(-2.74%)
Jun 25, 2018	4.122	4.162	4.042	4.149	926,518	-0.10(-2.36%)
Jun 22, 2018	4.075	4.262	4.062	4.249	2,357,580	+0.27(+6.71%)
Jun 21, 2018	4.035	4.042	3.965	3.982	1,044,938	-0.01(-0.33%)
Jun 20, 2018	4.049	4.055	3.965	3.995	1,058,266	-0.05(-1.16%)
Jun 19, 2018	3.895	4.062	3.888	4.042	1,430,442	+0.04(+1.00%)
Jun 18, 2018	3.815	4.022	3.795	4.002	2,645,176	+0.34(+9.31%)
Jun 15, 2018		3.781	3.628	3.661	1,280,899	-0.12(-3.18%)
Jun 14, 2018	3.808	3.821	3.748	3.781	649,215	-0.03(-0.70%)
Jun 13, 2018	3.748	3.808	3.718	3.808	579,210	+0.09(+2.52%)
Jun 12, 2018	3.768	3.795	3.661	3.714	813,147	-0.05(-1.42%)
Jun 11, 2018	3.735	3.775	3.698	3.768	460,323	+0.03(+0.89%)
Jun 08, 2018	3.801	3.828	3.691	3.735	829,051	-0.05(-1.41%)
Jun 07, 2018	3.861	3.881	3.771	3.788	598,969	-0.05(-1.22%)
Jun 06, 2018				3.835	930,607	+0.08(+2.14%)
Jun 05, 2018	3.735	3.761	3.708	3.755	711,133	-0.01(-0.18%)
Jun 04, 2018	3.788	3.808	3.721	3.761	639,376	-0.05(-1.23%)