Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	6.483	6.821	6.306	6.595	6,023,224	+0.06(+0.97%)
Apr 29, 2020	7.025	7.053	6.412	6.532	12,386,069	-0.85(-11.46%)
Apr 28, 2020	7.807	7.984	7.082	7.378	12,107,923	-0.22(-2.88%)
Apr 27, 2020	7.850	8.420	7.378	7.596	21,016,872	+0.13(+1.70%)
Apr 24, 2020	7.455	7.561	7.293	7.469	4,466,855	-0.02(-0.28%)
Apr 23, 2020	7.793	7.836	6.912	7.490	9,337,700	-0.23(-2.92%)
Apr 22, 2020	7.709	7.779	7.378	7.716	7,813,021	+0.19(+2.53%)
Apr 21, 2020	7.892	8.139	7.342	7.526	19,116,450	-0.10(-1.29%)
Apr 20, 2020	7.117	7.814	6.905	7.624	18,883,048	+0.86(+12.71%)
Apr 17, 2020	6.715	6.849	6.645	6.764	4,847,478	+0.19(+2.89%)
Apr 16, 2020	6.278	6.631	6.201	6.574	4,921,988	+0.38(+6.14%)
Apr 15, 2020	6.102	6.451	6.011	6.194	6,388,154	-0.01(-0.11%)
Apr 14, 2020	5.947	6.264	5.919	6.201	5,872,407	+0.00(+0.00%)
Apr 13, 2020	6.497	7.039	6.166	6.201	7,231,753	+0.01(+0.23%)
Apr 09, 2020	5.715	6.388	5.257	6.187	10,170,239	+0.56(+9.89%)
Apr 08, 2020	5.884	5.989	5.531	5.630	5,010,012	-0.09(-1.60%)
Apr 07, 2020	5.679	5.859	5.531	5.722	5,161,939	-0.20(-3.33%)
Apr 06, 2020	5.905	5.975	5.637	5.919	3,832,616	+0.36(+6.46%)
Apr 03, 2020	5.341	5.834	5.151	5.560	10,314,002	-0.37(-6.29%)
Apr 02, 2020	6.462	6.666	4.932	5.933	15,951,886	-1.12(-15.88%)
Apr 01, 2020	6.793	7.497	6.715	7.053	6,356,420	+0.28(+4.16%)
Mar 31, 2020	7.025	7.131	6.673	6.772	7,670,943	-0.66(-8.82%)
Mar 30, 2020	6.870	7.673	6.856	7.427	13,889,334	+0.81(+12.25%)
Mar 27, 2020	5.799	6.891	5.778	6.617	8,096,255	+0.51(+8.30%)
Mar 26, 2020	5.623	6.208	5.538	6.109	5,018,383	+0.67(+12.31%)
Mar 25, 2020	5.405	5.785	5.278	5.440	4,986,629	+0.14(+2.66%)
Mar 24, 2020	5.151	5.306	4.848	5.299	5,659,809	+0.57(+12.07%)
Mar 23, 2020	4.629	4.897	4.397	4.728	3,491,351	+0.23(+5.17%)
Mar 20, 2020	4.777	4.918	4.397	4.496	5,022,321	-0.40(-8.20%)
Mar 19, 2020	4.460	5.003	4.288	4.897	3,954,343	+0.38(+8.42%)
Mar 18, 2020	4.629	4.996	4.369	4.517	5,104,961	-0.74(-14.07%)
Mar 17, 2020	5.729	5.729	5.200	5.257	3,554,628	-0.22(-3.99%)
Mar 16, 2020	5.637	6.046	5.264	5.475	4,879,187	-1.11(-16.90%)
Mar 13, 2020	6.462	6.687	6.039	6.588	5,800,739	+0.27(+4.24%)
Mar 12, 2020	5.623	6.412	5.560	6.321	6,116,084	+0.13(+2.16%)
Mar 11, 2020	6.510	6.726	5.971	6.187	8,931,821	-0.32(-4.87%)
Mar 10, 2020	5.600	6.726	5.587	6.503	10,074,306	+1.41(+27.65%)
Mar 09, 2020	4.940	5.378	4.899	5.095	6,906,537	+0.35(+7.39%)
Mar 06, 2020	4.515	4.778	4.495	4.744	3,251,963	+0.23(+5.07%)
Mar 05, 2020	4.805	4.852	4.482	4.515	2,832,551	-0.63(-12.30%)
Mar 04, 2020	5.209	5.243	5.007	5.149	1,933,464	-0.10(-1.93%)
Mar 03, 2020	5.513	5.688	5.115	5.250	2,734,809	-0.27(-4.88%)
Mar 02, 2020	5.385	5.536	5.209	5.519	2,661,728	+0.00(+0.00%)
Feb 28, 2020	5.021	5.661	5.007	5.519	4,516,632	+0.38(+7.48%)
Feb 27, 2020	4.697	5.331	4.596	5.135	5,784,758	+0.20(+4.10%)
Feb 26, 2020	4.953	5.061	4.859	4.933	4,136,912	+0.11(+2.23%)
Feb 25, 2020	5.021	5.048	4.792	4.825	1,755,785	-0.17(-3.37%)
Feb 24, 2020	5.028	5.075	4.926	4.994	2,450,476	-0.49(-8.86%)
Feb 21, 2020	5.459	5.513	5.378	5.479	1,445,251	-0.03(-0.61%)
Feb 20, 2020	5.641	5.668	5.439	5.513	1,765,700	-0.15(-2.62%)
Feb 19, 2020	5.573	5.688	5.523	5.661	1,743,315	+0.15(+2.69%)
Feb 18, 2020	5.499	5.553	5.432	5.513	1,205,351	+0.00(+0.00%)
Feb 14, 2020	5.553	5.597	5.455	5.513	953,954	-0.01(-0.24%)
Feb 13, 2020	5.567	5.641	5.513	5.526	1,589,525	-0.10(-1.80%)
Feb 12, 2020	5.681	5.830	5.594	5.627	2,651,563	+0.01(+0.24%)
Feb 11, 2020	5.594	5.749	5.594	5.614	2,874,377	+0.19(+3.48%)
Feb 10, 2020	5.290	5.509	5.290	5.425	2,264,517	+0.17(+3.21%)
Feb 07, 2020	5.216	5.368	5.177	5.257	3,493,234	-0.21(-3.82%)
Feb 06, 2020	5.755	5.762	5.432	5.466	2,646,625	-0.45(-7.63%)
Feb 05, 2020	5.897	6.065	5.830	5.917	2,945,924	+0.12(+2.09%)
Feb 04, 2020	5.904	5.931	5.715	5.796	3,560,359	+0.01(+0.12%)