Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	4.586	4.643	4.535	4.554	566,053	+0.01(+0.14%)
Oct 30, 2018	4.522	4.599	4.468	4.548	689,919	-0.07(-1.52%)
Oct 29, 2018	4.611	4.726	4.541	4.618	1,040,065	+0.08(+1.68%)
Oct 26, 2018	4.312	4.573	4.274	4.541	2,304,746	+0.30(+7.06%)
Oct 25, 2018	4.115	4.287	4.089	4.242	1,018,057	+0.27(+6.73%)
Oct 24, 2018	4.127	4.166	3.968	3.975	697,752	+0.03(+0.65%)
Oct 23, 2018	4.006	4.038	3.917	3.949	418,104	-0.17(-4.02%)
Oct 22, 2018	4.210	4.223	4.076	4.115	574,294	-0.10(-2.42%)
Oct 19, 2018	4.178	4.236	4.159	4.217	496,587	+0.10(+2.48%)
Oct 18, 2018	4.197	4.236	4.092	4.115	619,573	-0.18(-4.15%)
Oct 17, 2018	4.331	4.331	4.223	4.293	538,775	+0.01(+0.30%)
Oct 16, 2018	4.248	4.280	4.217	4.280	590,200	+0.10(+2.28%)
Oct 15, 2018	4.153	4.191	4.115	4.185	516,107	+0.10(+2.34%)
Oct 12, 2018	4.070	4.153	3.987	4.089	918,758	+0.20(+5.25%)
Oct 11, 2018	4.038	4.064	3.860	3.885	800,987	-0.16(-3.94%)
Oct 10, 2018	4.287	4.299	4.032	4.045	880,602	-0.19(-4.51%)
Oct 09, 2018	4.153	4.268	4.147	4.236	884,377	+0.19(+4.72%)
Oct 08, 2018	4.032	4.057	3.978	4.045	403,927	-0.09(-2.16%)
Oct 05, 2018	4.089	4.147	4.070	4.134	506,478	+0.05(+1.25%)
Oct 04, 2018	4.172	4.185	4.000	4.083	920,998	-0.04(-1.08%)
Oct 03, 2018	4.019	4.134	4.019	4.127	952,127	+0.20(+5.02%)
Oct 02, 2018	3.936	3.990	3.917	3.930	1,096,961	+0.04(+1.15%)
Oct 01, 2018	3.834	3.911	3.822	3.885	1,193,021	+0.18(+4.99%)
Sep 28, 2018	3.675	3.707	3.662	3.701	379,623	+0.07(+1.93%)
Sep 27, 2018	3.573	3.678	3.567	3.631	349,319	+0.06(+1.60%)
Sep 26, 2018	3.605	3.618	3.573	3.573	238,159	+0.01(+0.36%)
Sep 25, 2018	3.554	3.592	3.541	3.561	285,782	-0.04(-1.06%)
Sep 24, 2018	3.516	3.599	3.503	3.599	540,783	+0.12(+3.48%)
Sep 21, 2018	3.459	3.497	3.440	3.478	1,079,211	+0.07(+2.06%)
Sep 20, 2018	3.414	3.414	3.376	3.408	263,089	+0.00(+0.00%)
Sep 19, 2018	3.338	3.433	3.338	3.408	538,729	+0.09(+2.69%)
Sep 18, 2018	3.293	3.344	3.287	3.318	252,715	+0.04(+1.36%)
Sep 17, 2018	3.261	3.331	3.261	3.274	289,689	-0.06(-1.72%)
Sep 14, 2018	3.306	3.350	3.293	3.331	267,840	+0.06(+1.75%)
Sep 13, 2018	3.331	3.341	3.268	3.274	165,472	-0.05(-1.53%)
Sep 12, 2018	3.338	3.350	3.312	3.325	225,904	-0.01(-0.19%)
Sep 11, 2018	3.274	3.343	3.248	3.331	322,731	+0.04(+1.16%)
Sep 10, 2018	3.280	3.306	3.252	3.293	220,735	+0.04(+1.17%)
Sep 07, 2018	3.248	3.293	3.236	3.255	349,008	-0.04(-1.35%)
Sep 06, 2018	3.299	3.344	3.299	3.299	416,984	-0.03(-0.77%)
Sep 05, 2018	3.344	3.344	3.287	3.325	342,025	-0.03(-0.76%)
Sep 04, 2018	3.401	3.420	3.322	3.350	428,550	-0.11(-3.31%)
Aug 31, 2018		3.465	3.465	3.465	0	-0.06(-1.80%)
Aug 30, 2018	3.510	3.535	3.484	3.529	433,287	+0.02(+0.54%)
Aug 29, 2018	3.459	3.535	3.452	3.510	397,439	+0.02(+0.55%)
Aug 28, 2018	3.478	3.510	3.478	3.490	337,756	+0.01(+0.37%)
Aug 27, 2018	3.440	3.484	3.433	3.478	452,596	+0.11(+3.21%)
Aug 24, 2018	3.420	3.449	3.344	3.369	495,017	-0.04(-1.31%)
Aug 23, 2018	3.490	3.535	3.395	3.414	1,447,729	-0.03(-0.92%)
Aug 22, 2018	3.446	3.452	3.370	3.446	744,407	+0.15(+4.44%)
Aug 21, 2018	3.331	3.344	3.268	3.299	862,576	+0.13(+4.02%)
Aug 20, 2018	3.204	3.210	3.115	3.172	807,854	-0.09(-2.73%)
Aug 17, 2018	3.127	3.287	3.127	3.261	2,531,452	+0.33(+11.30%)
Aug 16, 2018	3.006	3.045	2.898	2.930	590,845	+0.09(+3.14%)
Aug 15, 2018	2.898	2.917	2.841	2.841	761,596	-0.15(-4.90%)
Aug 14, 2018	3.038	3.038	2.987	2.987	816,944	-0.11(-3.50%)
Aug 13, 2018	3.134	3.134	3.026	3.096	753,615	-0.07(-2.21%)
Aug 10, 2018	3.134	3.197	3.108	3.166	619,518	-0.08(-2.36%)
Aug 09, 2018	3.242	3.274	3.217	3.242	364,980	+0.00(+0.00%)
Aug 08, 2018	3.217	3.248	3.197	3.242	330,658	+0.03(+0.99%)
Aug 07, 2018	3.248	3.252	3.197	3.210	386,489	-0.02(-0.59%)
Aug 06, 2018	3.223	3.261	3.197	3.229	267,148	-0.01(-0.20%)
Aug 03, 2018	3.268	3.299	3.197	3.236	492,035	-0.05(-1.55%)
Aug 02, 2018	3.223	3.306	3.217	3.287	448,974	+0.06(+1.77%)