Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	6.138	6.160	5.940	6.108	2,043,761	-0.03(-0.50%)
Jul 30, 2020	6.192	6.192	5.978	6.138	2,186,203	-0.21(-3.25%)
Jul 29, 2020	6.154	6.352	6.131	6.345	2,629,019	+0.30(+4.92%)
Jul 28, 2020	5.932	6.062	5.871	6.047	2,474,374	+0.11(+1.80%)
Jul 27, 2020	5.879	5.955	5.833	5.940	1,849,909	+0.08(+1.30%)
Jul 24, 2020	5.856	5.885	5.753	5.864	1,525,879	+0.00(+0.00%)
Jul 23, 2020	5.726	5.864	5.688	5.864	1,817,498	+0.10(+1.72%)
Jul 22, 2020	5.696	5.776	5.650	5.764	2,083,483	+0.05(+0.80%)
Jul 21, 2020	5.848	5.879	5.703	5.719	2,456,088	-0.11(-1.96%)
Jul 20, 2020	5.879	5.909	5.810	5.833	1,681,091	-0.01(-0.13%)
Jul 17, 2020	5.856	5.986	5.825	5.841	2,220,711	+0.03(+0.53%)
Jul 16, 2020	5.917	5.948	5.703	5.810	2,807,332	-0.11(-1.93%)
Jul 15, 2020	5.841	5.948	5.787	5.925	2,666,159	+0.15(+2.65%)
Jul 14, 2020	5.627	5.772	5.574	5.772	1,911,454	+0.13(+2.30%)
Jul 13, 2020	5.803	5.841	5.619	5.642	5,244,854	-0.12(-2.12%)
Jul 10, 2020	5.566	5.780	5.551	5.764	3,770,297	+0.24(+4.43%)
Jul 09, 2020	5.696	5.734	5.467	5.520	3,138,427	-0.13(-2.30%)
Jul 08, 2020	5.490	5.749	5.467	5.650	3,660,866	+0.23(+4.23%)
Jul 07, 2020	5.726	5.726	5.413	5.421	3,588,344	-0.25(-4.44%)
Jul 06, 2020	5.482	5.703	5.459	5.673	4,863,658	+0.35(+6.60%)
Jul 02, 2020	5.635	5.650	5.314	5.322	4,580,258	-0.35(-6.19%)
Jul 01, 2020	5.352	5.719	5.322	5.673	4,483,187	+0.34(+6.45%)
Jun 30, 2020	5.329	5.390	5.207	5.329	4,254,538	-0.10(-1.83%)
Jun 29, 2020	5.383	5.535	5.352	5.428	3,536,922	+0.08(+1.57%)
Jun 26, 2020	5.535	5.558	5.283	5.344	22,445,492	-0.28(-5.02%)
Jun 25, 2020	5.627	5.795	5.535	5.627	4,296,501	-0.09(-1.60%)
Jun 24, 2020	5.673	5.764	5.574	5.719	3,730,249	-0.02(-0.27%)
Jun 23, 2020	5.688	5.841	5.657	5.734	3,580,828	+0.10(+1.76%)
Jun 22, 2020	5.749	5.749	5.543	5.635	4,366,998	-0.17(-2.89%)
Jun 19, 2020	5.978	6.009	5.764	5.803	3,832,642	-0.21(-3.43%)
Jun 18, 2020	5.825	6.104	5.818	6.009	3,046,093	+0.19(+3.28%)
Jun 17, 2020	6.009	6.032	5.803	5.818	3,483,613	-0.23(-3.79%)
Jun 16, 2020	6.345	6.352	5.986	6.047	4,079,874	-0.12(-1.98%)
Jun 15, 2020	5.879	6.268	5.825	6.169	4,003,957	+0.10(+1.64%)
Jun 12, 2020	6.100	6.192	5.963	6.070	4,652,688	+0.34(+5.86%)
Jun 11, 2020	6.032	6.108	5.726	5.734	6,676,397	-0.56(-8.86%)
Jun 10, 2020	6.520	6.574	6.284	6.291	4,967,575	-0.43(-6.36%)
Jun 09, 2020	6.719	6.902	6.574	6.719	5,635,386	-0.15(-2.11%)
Jun 08, 2020	6.421	6.864	6.413	6.864	9,425,938	+0.63(+10.17%)
Jun 05, 2020	6.230	6.337	6.169	6.230	6,627,163	+0.16(+2.64%)
Jun 04, 2020	6.047	6.077	5.848	6.070	6,122,777	-0.03(-0.50%)
Jun 03, 2020	6.230	6.398	6.039	6.100	10,203,229	-0.30(-4.65%)
Jun 02, 2020	6.363	6.419	6.025	6.398	14,491,692	-0.11(-1.73%)
Jun 01, 2020	6.638	6.638	6.398	6.511	8,027,725	+0.08(+1.20%)
May 29, 2020	6.229	6.440	6.208	6.433	5,931,019	+0.03(+0.44%)
May 28, 2020	6.469	6.497	6.264	6.405	7,358,670	+0.00(+0.00%)
May 27, 2020	6.180	6.419	6.060	6.405	7,202,023	+0.39(+6.44%)
May 26, 2020	5.813	6.060	5.771	6.018	6,225,450	+0.33(+5.82%)
May 22, 2020	5.637	5.700	5.496	5.686	6,594,626	-0.04(-0.62%)
May 21, 2020	5.693	5.757	5.595	5.722	5,025,721	+0.13(+2.40%)
May 20, 2020	5.644	5.806	5.440	5.588	9,865,512	-0.08(-1.49%)
May 19, 2020	5.715	5.736	5.461	5.672	7,538,542	+0.31(+5.78%)
May 18, 2020	5.503	5.510	5.221	5.362	6,939,504	+0.04(+0.79%)
May 15, 2020	5.172	5.380	5.116	5.320	4,613,598	+0.23(+4.43%)
May 14, 2020	5.271	5.306	5.045	5.095	6,032,887	-0.27(-5.12%)
May 13, 2020	5.271	5.454	5.119	5.369	6,415,125	+0.18(+3.39%)
May 12, 2020	5.447	5.489	5.186	5.193	5,881,737	-0.24(-4.41%)
May 11, 2020	5.637	5.637	5.292	5.433	7,788,887	-0.25(-4.46%)
May 08, 2020	5.651	5.757	5.538	5.686	5,486,675	+0.15(+2.67%)
May 07, 2020	5.405	5.567	5.221	5.538	9,408,560	+0.30(+5.79%)
May 06, 2020	5.785	5.806	5.214	5.235	11,457,888	-0.50(-8.72%)
May 05, 2020	6.201	6.201	5.708	5.736	12,018,561	-0.66(-10.25%)
May 04, 2020	6.306	6.440	6.215	6.391	6,987,057	+0.01(+0.22%)