Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	5.352	5.413	5.229	5.352	4,236,711	-0.10(-1.83%)
Jun 29, 2020	5.405	5.559	5.375	5.451	3,522,101	+0.08(+1.57%)
Jun 26, 2020	5.559	5.582	5.306	5.367	22,351,442	-0.28(-5.02%)
Jun 25, 2020	5.651	5.819	5.559	5.651	4,278,498	-0.09(-1.60%)
Jun 24, 2020	5.697	5.789	5.597	5.743	3,714,618	-0.02(-0.27%)
Jun 23, 2020	5.712	5.865	5.681	5.758	3,565,823	+0.10(+1.76%)
Jun 22, 2020	5.773	5.773	5.566	5.658	4,348,699	-0.17(-2.89%)
Jun 19, 2020	6.003	6.034	5.789	5.827	3,816,583	-0.21(-3.43%)
Jun 18, 2020	5.850	6.130	5.842	6.034	3,033,329	+0.19(+3.28%)
Jun 17, 2020	6.034	6.057	5.827	5.842	3,469,016	-0.23(-3.79%)
Jun 16, 2020	6.371	6.379	6.011	6.072	4,062,779	-0.12(-1.98%)
Jun 15, 2020	5.904	6.295	5.850	6.195	3,987,180	+0.10(+1.64%)
Jun 12, 2020	6.126	6.218	5.988	6.095	4,633,193	+0.34(+5.86%)
Jun 11, 2020	6.057	6.134	5.750	5.758	6,648,422	-0.56(-8.86%)
Jun 10, 2020	6.548	6.601	6.310	6.318	4,946,760	-0.43(-6.36%)
Jun 09, 2020	6.747	6.931	6.601	6.747	5,611,773	-0.15(-2.11%)
Jun 08, 2020	6.448	6.893	6.440	6.893	9,386,442	+0.64(+10.17%)
Jun 05, 2020	6.256	6.364	6.195	6.256	6,599,394	+0.16(+2.64%)
Jun 04, 2020	6.072	6.103	5.873	6.095	6,097,121	-0.03(-0.50%)
Jun 03, 2020	6.256	6.425	6.065	6.126	10,160,476	-0.30(-4.65%)
Jun 02, 2020	6.390	6.446	6.050	6.425	14,430,969	-0.11(-1.73%)
Jun 01, 2020	6.666	6.666	6.425	6.538	7,994,087	+0.08(+1.20%)
May 29, 2020	6.255	6.467	6.234	6.460	5,906,167	+0.03(+0.44%)
May 28, 2020	6.496	6.524	6.291	6.432	7,327,836	+0.00(+0.00%)
May 27, 2020	6.206	6.446	6.085	6.432	7,171,845	+0.39(+6.44%)
May 26, 2020	5.838	6.085	5.795	6.043	6,199,364	+0.33(+5.82%)
May 22, 2020	5.661	5.724	5.519	5.710	6,566,993	-0.04(-0.62%)
May 21, 2020	5.717	5.781	5.618	5.746	5,004,662	+0.13(+2.40%)
May 20, 2020	5.668	5.831	5.463	5.611	9,824,174	-0.08(-1.49%)
May 19, 2020	5.739	5.760	5.484	5.696	7,506,954	+0.31(+5.78%)
May 18, 2020	5.526	5.533	5.243	5.385	6,910,426	+0.04(+0.79%)
May 15, 2020	5.194	5.403	5.137	5.342	4,594,266	+0.23(+4.43%)
May 14, 2020	5.293	5.328	5.066	5.116	6,007,609	-0.28(-5.12%)
May 13, 2020	5.293	5.477	5.141	5.392	6,388,245	+0.18(+3.39%)
May 12, 2020	5.470	5.512	5.208	5.215	5,857,091	-0.24(-4.41%)
May 11, 2020	5.661	5.661	5.314	5.456	7,756,251	-0.25(-4.46%)
May 08, 2020	5.675	5.781	5.562	5.710	5,463,685	+0.15(+2.67%)
May 07, 2020	5.427	5.590	5.243	5.562	9,369,137	+0.30(+5.79%)
May 06, 2020	5.809	5.831	5.236	5.257	11,409,878	-0.50(-8.72%)
May 05, 2020	6.227	6.227	5.732	5.760	11,968,201	-0.66(-10.25%)
May 04, 2020	6.333	6.467	6.241	6.418	6,957,780	+0.01(+0.22%)
May 01, 2020	6.559	6.722	6.301	6.404	5,007,212	-0.22(-3.31%)
Apr 30, 2020	6.510	6.850	6.333	6.623	5,997,986	+0.06(+0.97%)
Apr 29, 2020	7.055	7.083	6.439	6.559	12,334,169	-0.85(-11.46%)
Apr 28, 2020	7.840	8.017	7.111	7.409	12,057,189	-0.22(-2.88%)
Apr 27, 2020	7.883	8.456	7.409	7.628	20,928,808	+0.13(+1.70%)
Apr 24, 2020	7.486	7.593	7.324	7.501	4,448,138	-0.02(-0.28%)
Apr 23, 2020	7.826	7.869	6.942	7.522	9,298,573	-0.23(-2.92%)
Apr 22, 2020	7.741	7.812	7.409	7.748	7,780,283	+0.19(+2.53%)
Apr 21, 2020	7.925	8.173	7.373	7.557	19,036,348	-0.10(-1.29%)
Apr 20, 2020	7.147	7.847	6.934	7.656	18,803,924	+0.86(+12.71%)
Apr 17, 2020	6.743	6.878	6.673	6.793	4,827,166	+0.19(+2.89%)
Apr 16, 2020	6.305	6.659	6.227	6.602	4,901,364	+0.38(+6.14%)
Apr 15, 2020	6.128	6.478	6.036	6.220	6,361,386	-0.01(-0.11%)
Apr 14, 2020	5.972	6.291	5.944	6.227	5,847,801	+0.00(+0.00%)
Apr 13, 2020	6.524	7.069	6.192	6.227	7,201,451	+0.01(+0.23%)
Apr 09, 2020	5.739	6.414	5.279	6.213	10,127,624	+0.56(+9.89%)
Apr 08, 2020	5.908	6.015	5.555	5.654	4,989,019	-0.09(-1.60%)
Apr 07, 2020	5.703	5.884	5.555	5.746	5,140,310	-0.20(-3.33%)
Apr 06, 2020	5.930	6.000	5.661	5.944	3,816,556	+0.36(+6.46%)
Apr 03, 2020	5.364	5.859	5.173	5.583	10,270,784	-0.38(-6.29%)
Apr 02, 2020	6.489	6.694	4.953	5.958	15,885,044	-1.13(-15.88%)