Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	5.595	5.678	5.571	5.651	1,103,374	+0.02(+0.28%)
Dec 30, 2021	5.674	5.730	5.623	5.635	1,597,780	+0.06(+1.00%)
Dec 29, 2021	5.706	5.714	5.555	5.579	1,973,782	-0.16(-2.79%)
Dec 28, 2021	5.810	5.874	5.726	5.738	2,018,652	+0.10(+1.70%)
Dec 27, 2021	5.802	5.818	5.619	5.643	2,036,628	-0.02(-0.28%)
Dec 23, 2021	5.698	5.738	5.619	5.659	2,057,977	-0.02(-0.42%)
Dec 22, 2021	5.659	5.714	5.583	5.682	2,222,334	+0.22(+4.10%)
Dec 21, 2021	5.451	5.543	5.411	5.459	1,303,099	+0.01(+0.15%)
Dec 20, 2021	5.315	5.475	5.267	5.451	1,806,507	+0.10(+1.94%)
Dec 17, 2021	5.403	5.519	5.295	5.347	2,435,741	-0.02(-0.45%)
Dec 16, 2021	5.371	5.459	5.271	5.371	1,964,463	+0.08(+1.51%)
Dec 15, 2021	5.291	5.331	5.108	5.291	1,656,571	+0.01(+0.15%)
Dec 14, 2021	5.243	5.415	5.243	5.283	1,659,780	-0.19(-3.50%)
Dec 13, 2021	5.555	5.579	5.475	5.475	1,658,901	-0.22(-3.79%)
Dec 10, 2021	5.659	5.714	5.619	5.690	1,962,026	+0.02(+0.28%)
Dec 09, 2021	5.643	5.794	5.579	5.674	2,127,641	-0.25(-4.18%)
Dec 08, 2021	5.770	5.998	5.690	5.922	1,452,454	+0.12(+2.07%)
Dec 07, 2021	5.635	5.822	5.619	5.802	2,873,336	+0.30(+5.37%)
Dec 06, 2021	5.355	5.515	5.267	5.507	1,522,047	+0.22(+4.24%)
Dec 03, 2021	5.435	5.452	5.255	5.283	1,602,664	-0.18(-3.36%)
Dec 02, 2021	5.411	5.527	5.363	5.467	2,621,944	+0.34(+6.71%)
Dec 01, 2021	5.531	5.547	5.123	5.123	2,985,443	-0.35(-6.42%)
Nov 30, 2021	5.283	5.503	5.283	5.475	3,210,440	+0.18(+3.32%)
Nov 29, 2021	5.395	5.459	5.243	5.299	2,734,219	-0.14(-2.50%)
Nov 26, 2021	5.491	5.547	5.299	5.435	2,100,013	-0.33(-5.69%)
Nov 24, 2021	5.579	5.786	5.579	5.762	1,373,066	+0.14(+2.56%)
Nov 23, 2021	5.595	5.678	5.515	5.619	2,380,085	-0.06(-1.13%)
Nov 22, 2021	5.722	5.858	5.682	5.682	1,804,016	-0.11(-1.93%)
Nov 19, 2021	5.834	5.898	5.742	5.794	2,157,047	-0.16(-2.68%)
Nov 18, 2021	5.970	5.954	5.890	5.954	1,494,336	-0.12(-1.97%)
Nov 17, 2021	6.098	6.206	6.030	6.074	1,229,201	-0.10(-1.55%)
Nov 16, 2021	6.274	6.290	6.130	6.170	1,926,095	-0.22(-3.38%)
Nov 15, 2021	6.554	6.574	6.386	6.386	1,950,227	-0.34(-4.99%)
Nov 12, 2021	6.682	6.761	6.626	6.721	995,704	-0.05(-0.71%)
Nov 11, 2021	6.634	6.809	6.618	6.769	1,185,289	+0.15(+2.29%)
Nov 10, 2021	6.713			6.618	1,166,544	-0.14(-2.13%)
Nov 09, 2021	6.785	6.793	6.666	6.761	1,401,177	-0.02(-0.35%)
Nov 08, 2021	6.777	6.893	6.761	6.785	2,026,484	-0.10(-1.51%)
Nov 05, 2021	7.025	7.041	6.865	6.889	1,587,239	-0.29(-4.01%)
Nov 04, 2021	7.353	7.393	7.097	7.177	1,740,988	-0.07(-0.99%)
Nov 03, 2021	7.097	7.297	7.073	7.249	2,019,707	+0.10(+1.34%)
Nov 02, 2021	7.321	7.329	7.077	7.153	2,019,728	-0.14(-1.97%)
Nov 01, 2021	7.153	7.337	7.209	7.297	1,744,457	+0.26(+3.63%)
Oct 29, 2021	7.201	7.233	7.041	7.041	1,385,128	-0.11(-1.56%)
Oct 28, 2021	7.153	7.193	7.053	7.153	1,183,125	-0.04(-0.56%)
Oct 27, 2021	7.273	7.497	7.121	7.193	3,516,036	-0.10(-1.42%)
Oct 26, 2021	7.561			7.297	2,363,837	-0.15(-2.04%)
Oct 25, 2021	7.457	7.529	7.345	7.449	2,388,943	+0.04(+0.54%)
Oct 22, 2021	7.465	7.497	7.253	7.409	1,970,844	+0.05(+0.65%)
Oct 21, 2021	7.609	7.617	7.249	7.361	2,219,656	-0.22(-2.95%)
Oct 20, 2021	7.653	7.653	7.433	7.585	2,535,526	-0.12(-1.56%)
Oct 19, 2021	7.633	7.764	7.553	7.705	4,564,738	+0.37(+5.01%)
Oct 18, 2021	7.257	7.405	7.185	7.337	2,103,086	+0.13(+1.77%)
Oct 15, 2021	7.305	7.345	7.193	7.209	2,022,807	+0.14(+1.92%)
Oct 14, 2021	7.217	7.289	6.997	7.073	2,984,826	+0.16(+2.31%)
Oct 13, 2021	6.985	7.013	6.865	6.913	1,685,705	-0.25(-3.46%)
Oct 12, 2021	7.265	7.313	7.153	7.161	2,002,525	-0.07(-0.99%)
Oct 11, 2021	7.241	7.321	7.165	7.233	2,405,686	+0.17(+2.38%)
Oct 08, 2021	7.345	7.385	6.985	7.065	2,810,569	-0.21(-2.86%)
Oct 07, 2021	7.393	7.465	7.203	7.273	2,099,624	-0.05(-0.65%)
Oct 06, 2021	7.321	7.385	7.217	7.321	2,128,676	-0.12(-1.61%)
Oct 05, 2021	7.353	7.585	7.249	7.441	2,528,405	+0.09(+1.20%)
Oct 04, 2021	7.609	7.609	7.325	7.353	3,300,982	-0.36(-4.66%)