Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	7.171	7.203	7.012	7.012	1,390,956	-0.11(-1.56%)
Oct 28, 2021	7.123	7.163	7.024	7.123	1,188,104	-0.04(-0.56%)
Oct 27, 2021	7.242	7.465	7.091	7.163	3,530,831	-0.10(-1.42%)
Oct 26, 2021	7.529			7.266	2,373,783	-0.15(-2.04%)
Oct 25, 2021	7.426	7.497	7.314	7.418	2,398,995	+0.04(+0.54%)
Oct 22, 2021	7.433	7.465	7.223	7.378	1,979,137	+0.05(+0.65%)
Oct 21, 2021	7.577	7.585	7.219	7.330	2,228,995	-0.22(-2.95%)
Oct 20, 2021	7.621	7.621	7.402	7.553	2,546,194	-0.12(-1.56%)
Oct 19, 2021	7.601	7.732	7.521	7.672	4,583,945	+0.37(+5.01%)
Oct 18, 2021	7.227	7.374	7.155	7.306	2,111,936	+0.13(+1.77%)
Oct 15, 2021	7.274	7.314	7.163	7.179	2,031,319	+0.14(+1.92%)
Oct 14, 2021	7.187	7.258	6.968	7.043	2,997,386	+0.16(+2.31%)
Oct 13, 2021	6.956	6.984	6.837	6.884	1,692,798	-0.25(-3.46%)
Oct 12, 2021	7.235	7.282	7.123	7.131	2,010,951	-0.07(-0.99%)
Oct 11, 2021	7.211	7.290	7.135	7.203	2,415,808	+0.17(+2.38%)
Oct 08, 2021	7.314	7.354	6.956	7.036	2,822,395	-0.21(-2.86%)
Oct 07, 2021	7.362	7.433	7.172	7.242	2,108,459	-0.05(-0.65%)
Oct 06, 2021	7.290	7.354	7.187	7.290	2,137,633	-0.12(-1.61%)
Oct 05, 2021	7.322	7.553	7.219	7.410	2,539,044	+0.09(+1.20%)
Oct 04, 2021	7.577	7.577	7.294	7.322	3,314,871	-0.36(-4.66%)
Oct 01, 2021	7.760	7.847	7.457	7.680	5,034,277	+0.22(+2.99%)
Sep 30, 2021	7.219	7.521	7.203	7.457	3,460,645	+0.27(+3.77%)
Sep 29, 2021	7.004	7.258	6.956	7.187	2,853,491	+0.21(+2.96%)
Sep 28, 2021	7.099	7.139	6.856	6.980	2,592,380	-0.09(-1.24%)
Sep 27, 2021	7.083	7.258	7.036	7.067	5,124,186	+0.34(+5.09%)
Sep 24, 2021	6.550	6.813	6.534	6.725	2,722,910	+0.28(+4.32%)
Sep 23, 2021	6.510	6.510	6.367	6.447	1,838,636	-0.06(-0.98%)
Sep 22, 2021	6.486	6.646	6.486	6.510	3,693,278	+0.33(+5.41%)
Sep 21, 2021	6.240	6.287	6.116	6.176	2,319,538	+0.30(+5.15%)
Sep 20, 2021	6.057	6.065	5.842	5.874	2,544,264	-0.45(-7.17%)
Sep 17, 2021	6.534	6.550	6.327	6.327	3,474,426	+0.02(+0.25%)
Sep 16, 2021	6.415	6.439	6.256	6.311	2,408,592	+0.02(+0.25%)
Sep 15, 2021	6.248	6.407	6.240	6.295	2,306,393	+0.15(+2.46%)
Sep 14, 2021	6.399	6.407	6.104	6.144	3,114,930	-0.04(-0.64%)
Sep 13, 2021	6.248	6.287	6.152	6.184	1,471,316	-0.02(-0.38%)
Sep 10, 2021	6.439	6.470	6.192	6.208	1,674,462	-0.19(-2.99%)
Sep 09, 2021	6.526	6.638	6.391	6.399	3,040,649	+0.24(+3.88%)
Sep 08, 2021	6.279	6.287	6.096	6.160	1,528,080	-0.12(-1.90%)
Sep 07, 2021	6.256	6.502	6.224	6.279	1,986,699	+0.18(+2.87%)
Sep 03, 2021	6.128	6.303	6.033	6.104	1,281,181	-0.08(-1.29%)
Sep 02, 2021	6.208	6.311	6.100	6.184	2,444,300	+0.12(+1.97%)
Sep 01, 2021	5.977	6.120	5.969	6.065	2,041,741	+0.32(+5.54%)
Aug 31, 2021	5.675	5.746	5.611	5.746	2,133,453	-0.05(-0.82%)
Aug 30, 2021	5.921	5.953	5.730	5.794	2,041,710	-0.07(-1.22%)
Aug 27, 2021	5.826	5.925	5.770	5.866	2,471,109	-0.19(-3.15%)
Aug 26, 2021	5.953	6.152	5.905	6.057	1,537,256	+0.08(+1.33%)
Aug 25, 2021	5.985	6.057	5.917	5.977	784,833	-0.02(-0.27%)
Aug 24, 2021	5.945	6.033	5.850	5.993	1,483,901	+0.07(+1.21%)
Aug 23, 2021	5.889	5.921	5.834	5.921	1,235,036	+0.16(+2.76%)
Aug 20, 2021	5.770	5.807	5.683	5.762	1,693,134	-0.03(-0.55%)
Aug 19, 2021	5.961	5.969	5.667	5.794	2,486,887	-0.20(-3.32%)
Aug 18, 2021	5.977	6.061	5.921	5.993	1,038,144	+0.03(+0.53%)
Aug 17, 2021	5.882	6.055	5.889	5.961	1,237,099	+0.07(+1.22%)
Aug 16, 2021	5.826	5.925	5.778	5.889	783,415	+0.00(+0.00%)
Aug 13, 2021	5.961	5.961	5.842	5.889	766,402	-0.07(-1.20%)
Aug 12, 2021	6.065	6.065	5.891	5.961	986,433	-0.13(-2.09%)
Aug 11, 2021	6.033	6.136	5.985	6.088	1,550,858	+0.32(+5.52%)
Aug 10, 2021	5.683	5.826	5.619	5.770	1,223,582	+0.00(+0.00%)
Aug 09, 2021	5.921	5.921	5.733	5.770	1,478,311	-0.26(-4.35%)
Aug 06, 2021	5.985	6.049	5.953	6.033	737,891	+0.07(+1.20%)
Aug 05, 2021	6.033	6.053	5.937	5.961	1,104,246	-0.08(-1.32%)
Aug 04, 2021	6.120	6.160	5.981	6.041	1,253,545	-0.20(-3.19%)
Aug 03, 2021	6.240	6.256	6.092	6.240	989,708	-0.06(-1.01%)