Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	11.20	11.59	11.11	11.41	2,570,879	+0.18(+1.62%)
Jan 30, 2023	11.38	11.61	11.21	11.23	3,220,512	-0.27(-2.37%)
Jan 27, 2023	11.13	11.55	11.09	11.50	3,651,680	+0.47(+4.26%)
Jan 26, 2023	11.15	11.20	10.85	11.03	2,340,125	-0.02(-0.22%)
Jan 25, 2023	11.01	11.11	10.85	11.05	3,226,933	-0.25(-2.19%)
Jan 24, 2023	11.51	11.51	11.18	11.30	2,954,605	-0.12(-1.08%)
Jan 23, 2023	11.53	11.57	11.38	11.42	2,939,288	-0.17(-1.49%)
Jan 20, 2023	11.61	11.65	11.39	11.60	3,117,746	+0.38(+3.38%)
Jan 19, 2023	11.42	11.44	11.13	11.22	3,892,231	+0.01(+0.07%)
Jan 18, 2023	11.56	11.65	11.21	11.21	6,338,372	-0.45(-3.82%)
Jan 17, 2023	11.65	11.79	11.56	11.65	4,987,381	+0.01(+0.07%)
Jan 13, 2023	11.22	11.70	11.09	11.65	5,683,520	+0.23(+2.02%)
Jan 12, 2023	10.96	11.45	10.92	11.42	8,298,564	+0.59(+5.41%)
Jan 11, 2023	11.36	11.56	10.81	10.83	16,576,311	-0.92(-7.79%)
Jan 10, 2023	11.59	12.04	10.85	11.75	40,731,276	+2.40(+25.68%)
Jan 09, 2023	9.345	9.543	9.275	9.345	8,115,459	+0.16(+1.80%)
Jan 06, 2023	9.321	9.358	9.156	9.180	4,209,025	+0.04(+0.45%)
Jan 05, 2023	8.991	9.176	8.966	9.139	7,453,878	+0.33(+3.75%)
Jan 04, 2023	9.197	9.321	8.701	8.809	12,459,592	-0.72(-7.53%)
Jan 03, 2023	9.890	9.923	9.469	9.527	4,897,611	-0.49(-4.86%)
Dec 30, 2022	9.807	10.05	9.782	10.01	5,023,588	+0.07(+0.66%)
Dec 29, 2022	9.898	10.05	9.820	9.947	4,325,765	+0.12(+1.17%)
Dec 28, 2022	10.17	10.20	9.815	9.832	3,841,427	-0.46(-4.49%)
Dec 27, 2022	10.29	10.33	10.15	10.29	2,286,904	-0.01(-0.08%)
Dec 23, 2022	10.29	10.34	10.04	10.30	4,801,858	+0.07(+0.73%)
Dec 22, 2022	10.50	10.55	10.10	10.23	4,443,214	-0.32(-3.05%)
Dec 21, 2022	10.90	10.91	10.52	10.55	4,546,122	-0.26(-2.37%)
Dec 20, 2022	10.66	10.98	10.59	10.81	5,970,034	+0.16(+1.55%)
Dec 19, 2022	11.13	11.14	10.57	10.64	3,698,921	-0.52(-4.66%)
Dec 16, 2022	11.25	11.30	10.99	11.16	5,057,005	-0.25(-2.17%)
Dec 15, 2022	11.20	11.64	11.14	11.41	7,133,173	+0.22(+1.99%)
Dec 14, 2022	11.62	11.70	10.98	11.18	7,322,387	-0.35(-3.00%)
Dec 13, 2022	11.77	11.79	11.42	11.53	9,203,209	-0.21(-1.76%)
Dec 12, 2022	11.32	11.82	11.28	11.74	7,471,926	+1.15(+10.91%)
Dec 09, 2022	10.70	10.81	10.53	10.58	6,239,296	-0.16(-1.46%)
Dec 08, 2022	10.52	10.99	10.43	10.74	17,299,584	+0.59(+5.77%)
Dec 07, 2022	10.72	10.76	9.980	10.15	7,920,322	-0.68(-6.25%)
Dec 06, 2022	11.37	11.46	10.74	10.83	4,216,526	-0.65(-5.68%)
Dec 05, 2022	12.08	12.25	11.44	11.48	6,614,954	-0.41(-3.47%)
Dec 02, 2022	11.23	11.98	11.09	11.89	6,244,471	+0.60(+5.33%)
Dec 01, 2022	11.27	11.42	11.09	11.29	5,265,953	-0.12(-1.01%)
Nov 30, 2022	11.13	11.42	11.00	11.41	8,952,220	+0.73(+6.88%)
Nov 29, 2022	10.83	11.04	10.62	10.67	7,614,676	-0.02(-0.23%)
Nov 28, 2022	11.06	11.06	10.66	10.70	6,338,152	-0.65(-5.74%)
Nov 25, 2022	11.09	11.42	10.86	11.35	3,380,239	-0.07(-0.58%)
Nov 23, 2022	11.70	11.96	11.39	11.42	3,786,361	-0.28(-2.40%)
Nov 22, 2022	11.97	12.02	11.60	11.70	4,467,107	-0.21(-1.73%)
Nov 21, 2022	11.98	12.16	11.57	11.90	5,679,075	+0.11(+0.91%)
Nov 18, 2022	11.56	11.87	11.51	11.79	4,241,511	-0.05(-0.42%)
Nov 17, 2022	11.39	12.01	11.35	11.84	4,792,560	+0.26(+2.28%)
Nov 16, 2022	11.72	11.89	11.56	11.58	3,339,935	-0.11(-0.92%)
Nov 15, 2022	11.44	11.82	11.14	11.69	4,678,174	+0.51(+4.58%)
Nov 14, 2022	11.20	11.42	11.16	11.18	3,582,308	+0.12(+1.12%)
Nov 11, 2022	11.13	11.34	10.78	11.05	3,315,681	+0.18(+1.67%)
Nov 10, 2022	11.14	11.18	10.69	10.87	4,809,534	-0.12(-1.13%)
Nov 09, 2022	11.51	11.64	10.96	10.99	6,377,136	-0.54(-4.65%)
Nov 08, 2022	11.16	11.61	11.11	11.53	4,619,813	+0.31(+2.79%)
Nov 07, 2022	11.36	11.46	11.15	11.22	3,817,736	-0.06(-0.51%)
Nov 04, 2022	11.24	11.41	10.98	11.28	4,307,024	+0.43(+3.95%)
Nov 03, 2022	10.77	11.04	10.69	10.85	4,843,230	+0.02(+0.15%)
Nov 02, 2022	10.95			10.83	4,455,053	-0.07(-0.68%)