Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	11.25	11.64	11.16	11.46	2,560,107	+0.18(+1.62%)
Jan 30, 2023	11.43	11.66	11.26	11.27	3,207,018	-0.27(-2.37%)
Jan 27, 2023	11.17	11.60	11.14	11.55	3,636,379	+0.47(+4.26%)
Jan 26, 2023	11.20	11.25	10.90	11.07	2,330,320	-0.02(-0.22%)
Jan 25, 2023	11.06	11.15	10.89	11.10	3,213,412	-0.25(-2.19%)
Jan 24, 2023	11.55	11.55	11.22	11.35	2,942,225	-0.12(-1.08%)
Jan 23, 2023	11.58	11.62	11.43	11.47	2,926,972	-0.17(-1.49%)
Jan 20, 2023	11.66	11.70	11.44	11.65	3,104,683	+0.38(+3.38%)
Jan 19, 2023	11.46	11.49	11.18	11.26	3,875,923	+0.01(+0.07%)
Jan 18, 2023	11.60	11.70	11.26	11.26	6,311,813	-0.45(-3.82%)
Jan 17, 2023	11.70	11.84	11.60	11.70	4,966,484	+0.01(+0.07%)
Jan 13, 2023	11.26	11.75	11.14	11.70	5,659,706	+0.23(+2.02%)
Jan 12, 2023	11.01	11.50	10.97	11.46	8,263,792	+0.59(+5.41%)
Jan 11, 2023	11.41	11.61	10.85	10.88	16,506,854	-0.92(-7.80%)
Jan 10, 2023	11.64	12.09	10.89	11.79	40,560,608	+2.41(+25.68%)
Jan 09, 2023	9.385	9.583	9.314	9.385	8,081,454	+0.17(+1.80%)
Jan 06, 2023	9.360	9.397	9.194	9.219	4,191,389	+0.04(+0.45%)
Jan 05, 2023	9.028	9.215	9.004	9.178	7,422,645	+0.33(+3.75%)
Jan 04, 2023	9.236	9.360	8.738	8.846	12,407,385	-0.72(-7.53%)
Jan 03, 2023	9.931	9.964	9.509	9.567	4,877,090	-0.49(-4.86%)
Dec 30, 2022	9.848	10.09	9.824	10.06	5,002,538	+0.07(+0.66%)
Dec 29, 2022	9.940	10.10	9.861	9.989	4,307,640	+0.12(+1.17%)
Dec 28, 2022	10.21	10.25	9.857	9.873	3,825,331	-0.46(-4.49%)
Dec 27, 2022	10.34	10.37	10.20	10.34	2,277,322	-0.01(-0.08%)
Dec 23, 2022	10.33	10.39	10.08	10.35	4,781,737	+0.07(+0.73%)
Dec 22, 2022	10.54	10.59	10.14	10.27	4,424,596	-0.32(-3.05%)
Dec 21, 2022	10.95	10.96	10.57	10.59	4,527,073	-0.26(-2.37%)
Dec 20, 2022	10.71	11.02	10.64	10.85	5,945,019	+0.17(+1.55%)
Dec 19, 2022	11.17	11.19	10.62	10.69	3,683,422	-0.52(-4.66%)
Dec 16, 2022	11.30	11.35	11.03	11.21	5,035,815	-0.25(-2.17%)
Dec 15, 2022	11.25	11.69	11.19	11.46	7,103,284	+0.22(+1.99%)
Dec 14, 2022	11.67	11.75	11.02	11.23	7,291,705	-0.35(-3.00%)
Dec 13, 2022	11.82	11.84	11.47	11.58	9,164,646	-0.21(-1.76%)
Dec 12, 2022	11.37	11.87	11.32	11.79	7,440,618	+1.16(+10.91%)
Dec 09, 2022	10.74	10.86	10.57	10.63	6,213,153	-0.16(-1.46%)
Dec 08, 2022	10.56	11.04	10.47	10.78	17,227,096	+0.59(+5.77%)
Dec 07, 2022	10.77	10.80	10.02	10.20	7,887,135	-0.68(-6.25%)
Dec 06, 2022	11.42	11.51	10.79	10.88	4,198,859	-0.65(-5.68%)
Dec 05, 2022	12.13	12.30	11.49	11.53	6,587,236	-0.41(-3.47%)
Dec 02, 2022	11.28	12.03	11.14	11.94	6,218,306	+0.60(+5.33%)
Dec 01, 2022	11.31	11.46	11.14	11.34	5,243,888	-0.12(-1.01%)
Nov 30, 2022	11.17	11.46	11.05	11.46	8,914,709	+0.74(+6.88%)
Nov 29, 2022	10.88	11.09	10.66	10.72	7,582,770	-0.02(-0.23%)
Nov 28, 2022	11.11	11.11	10.70	10.74	6,311,595	-0.65(-5.74%)
Nov 25, 2022	11.14	11.46	10.90	11.40	3,366,075	-0.07(-0.58%)
Nov 23, 2022	11.75	12.01	11.44	11.46	3,770,495	-0.28(-2.40%)
Nov 22, 2022	12.02	12.07	11.65	11.75	4,448,390	-0.21(-1.73%)
Nov 21, 2022	12.04	12.21	11.62	11.95	5,655,279	+0.11(+0.91%)
Nov 18, 2022	11.61	11.92	11.56	11.84	4,223,739	-0.05(-0.42%)
Nov 17, 2022	11.44	12.06	11.40	11.89	4,772,479	+0.27(+2.28%)
Nov 16, 2022	11.77	11.94	11.61	11.63	3,325,940	-0.11(-0.92%)
Nov 15, 2022	11.49	11.87	11.19	11.74	4,658,571	+0.51(+4.58%)
Nov 14, 2022	11.25	11.46	11.21	11.22	3,567,298	+0.12(+1.12%)
Nov 11, 2022	11.17	11.38	10.83	11.10	3,301,788	+0.18(+1.67%)
Nov 10, 2022	11.19	11.22	10.73	10.92	4,789,382	-0.12(-1.12%)
Nov 09, 2022	11.56	11.69	11.01	11.04	6,350,415	-0.54(-4.65%)
Nov 08, 2022	11.21	11.66	11.16	11.58	4,600,456	+0.31(+2.79%)
Nov 07, 2022	11.41	11.51	11.19	11.26	3,801,739	-0.06(-0.51%)
Nov 04, 2022	11.29	11.46	11.02	11.32	4,288,977	+0.43(+3.95%)
Nov 03, 2022	10.82	11.09	10.73	10.89	4,822,936	+0.02(+0.15%)
Nov 02, 2022	10.99			10.88	4,436,386	-0.07(-0.68%)