Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	6.940	6.997	6.756	6.793	2,373,853	-0.18(-2.57%)
Apr 28, 2022	6.915	7.013	6.724	6.973	3,098,367	+0.05(+0.71%)
Apr 27, 2022	6.785	6.964	6.695	6.924	3,317,334	+0.15(+2.29%)
Apr 26, 2022	6.663	6.899	6.589	6.769	2,369,405	+0.04(+0.61%)
Apr 25, 2022	6.777	6.818	6.565	6.728	3,411,901	-0.29(-4.18%)
Apr 22, 2022	7.136	7.291	6.956	7.021	2,516,156	-0.01(-0.12%)
Apr 21, 2022	7.315	7.437	7.005	7.030	1,997,724	-0.21(-2.93%)
Apr 20, 2022	7.340	7.340	7.095	7.242	2,769,466	-0.08(-1.11%)
Apr 19, 2022	7.511	7.511	7.299	7.323	2,642,661	-0.29(-3.85%)
Apr 18, 2022	7.821	7.821	7.470	7.617	1,561,914	-0.10(-1.27%)
Apr 14, 2022	7.609	7.764	7.547	7.715	1,928,144	+0.08(+1.07%)
Apr 13, 2022	7.600	7.698	7.470	7.633	2,548,043	+0.06(+0.75%)
Apr 12, 2022	7.747	7.755	7.531	7.576	3,353,481	-0.07(-0.96%)
Apr 11, 2022	7.886	7.919	7.588	7.649	3,945,798	-0.35(-4.38%)
Apr 08, 2022	7.478	8.025	7.437	8.000	7,725,017	+0.88(+12.37%)
Apr 07, 2022	7.348	7.437	6.834	7.119	9,356,328	-0.59(-7.62%)
Apr 06, 2022	7.845	8.053	7.629	7.707	3,772,038	+0.14(+1.83%)
Apr 05, 2022	7.682	7.886	7.511	7.568	3,716,556	-0.15(-1.90%)
Apr 04, 2022	7.576	7.817	7.556	7.715	4,067,222	+0.23(+3.05%)
Apr 01, 2022	7.372	7.564	7.352	7.486	3,555,812	+0.31(+4.32%)
Mar 31, 2022	7.103	7.278	7.103	7.176	2,170,425	+0.03(+0.46%)
Mar 30, 2022	6.964	7.242	6.948	7.144	3,006,944	+0.33(+4.91%)
Mar 29, 2022	6.687	6.883	6.477	6.809	4,079,686	-0.07(-1.07%)
Mar 28, 2022	7.079	7.079	6.818	6.883	2,479,097	-0.23(-3.21%)
Mar 25, 2022	6.687	7.128	6.679	7.111	3,249,935	+0.37(+5.44%)
Mar 24, 2022	6.973	6.973	6.679	6.744	2,725,870	-0.20(-2.93%)
Mar 23, 2022	6.907	7.013	6.883	6.948	2,412,751	+0.01(+0.12%)
Mar 22, 2022	6.915	6.993	6.867	6.940	1,685,779	-0.01(-0.12%)
Mar 21, 2022	6.785	7.046	6.769	6.948	2,620,132	-0.13(-1.84%)
Mar 18, 2022	7.021	7.095	6.899	7.079	2,638,161	+0.06(+0.81%)
Mar 17, 2022	7.005	7.111	6.960	7.021	1,692,356	+0.13(+1.89%)
Mar 16, 2022	6.883	7.009	6.773	6.891	2,950,532	+0.20(+2.92%)
Mar 15, 2022	6.597	6.781	6.500	6.695	3,159,455	+0.14(+2.11%)
Mar 14, 2022	6.736	6.752	6.491	6.557	2,511,105	-0.20(-2.90%)
Mar 11, 2022	7.005	7.063	6.752	6.752	2,675,258	-0.35(-4.94%)
Mar 10, 2022	7.103		7.058	7.103	3,817,960	-0.07(-1.02%)
Mar 09, 2022	7.356	7.372	7.119	7.176	4,480,110	-0.48(-6.28%)
Mar 08, 2022	7.951	7.992	7.490	7.658	5,784,618	-0.77(-9.10%)
Mar 07, 2022	7.560	8.502	7.552	8.424	10,424,369	+0.73(+9.43%)
Mar 04, 2022	7.331	7.715	7.323	7.698	3,953,976	+0.26(+3.51%)
Mar 03, 2022	7.527	7.543	7.258	7.437	5,126,485	-0.03(-0.44%)
Mar 02, 2022	7.511	7.535	7.274	7.470	4,155,729	-0.30(-3.88%)
Mar 01, 2022	7.992	8.106	7.641	7.772	6,813,238	+0.10(+1.28%)
Feb 28, 2022	7.707	7.800	7.503	7.674	4,812,283	+0.29(+3.86%)
Feb 25, 2022	7.185	7.429	7.176	7.388	5,059,568	+0.07(+0.89%)
Feb 24, 2022	6.899	7.323	6.801	7.323	6,014,666	+0.38(+5.52%)
Feb 23, 2022	6.826	7.148	6.826	6.940	3,691,023	+0.04(+0.59%)
Feb 22, 2022	6.777	6.924	6.695	6.899	3,666,631	+0.33(+4.96%)
Feb 18, 2022				6.573	0	-0.14(-2.07%)
Feb 17, 2022	6.402	6.838	6.377	6.712	5,468,157	+0.43(+6.88%)
Feb 16, 2022	6.165	6.288	6.141	6.279	2,503,917	+0.09(+1.45%)
Feb 15, 2022	6.108	6.221	6.063	6.190	1,879,218	+0.06(+0.93%)
Feb 14, 2022	6.149	6.218	6.018	6.133	2,412,488	-0.07(-1.18%)
Feb 11, 2022	6.027	6.312	6.027	6.206	3,013,806	+0.19(+3.12%)
Feb 10, 2022	5.896	6.149	5.880	6.018	2,738,312	+0.14(+2.36%)
Feb 09, 2022	5.741	5.904	5.733	5.880	2,334,695	+0.09(+1.55%)
Feb 08, 2022	5.782	5.853	5.721	5.790	2,128,038	-0.02(-0.28%)
Feb 07, 2022	5.627	5.851	5.627	5.806	2,357,151	+0.16(+2.89%)
Feb 04, 2022	5.505	5.676	5.448	5.643	2,307,752	+0.24(+4.53%)
Feb 03, 2022	5.464		5.390	5.399	1,730,281	-0.22(-3.92%)
Feb 02, 2022	5.709	5.774	5.545	5.619	2,164,723	+0.07(+1.32%)