Frontline Plc (NY: FRO )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	2.572	2.622	2.539	2.595	2,284,196	+0.03(+1.15%)
Jul 28, 2016	2.614	2.627	2.519	2.565	3,643,752	-0.06(-2.24%)
Jul 27, 2016	2.683	2.696	2.614	2.624	2,284,358	-0.04(-1.35%)
Jul 26, 2016	2.608	2.688	2.604	2.660	2,523,141	+0.02(+0.87%)
Jul 25, 2016	2.663	2.666	2.621	2.637	2,337,065	-0.04(-1.34%)
Jul 22, 2016	2.693	2.699	2.660	2.673	1,899,271	-0.03(-1.21%)
Jul 21, 2016	2.663	2.735	2.660	2.706	2,736,046	+0.05(+1.85%)
Jul 20, 2016	2.585	2.683	2.562	2.657	3,366,930	+0.10(+4.10%)
Jul 19, 2016	2.562	2.601	2.549	2.552	2,223,104	-0.03(-1.14%)
Jul 18, 2016	2.526	2.595	2.516	2.581	2,611,589	+0.02(+0.64%)
Jul 15, 2016	2.562	2.572	2.546	2.565	1,881,359	+0.01(+0.26%)
Jul 14, 2016	2.549	2.595	2.547	2.559	2,867,793	+0.04(+1.56%)
Jul 13, 2016	2.559	2.591	2.519	2.519	2,892,070	-0.05(-2.03%)
Jul 12, 2016	2.532	2.613	2.516	2.572	4,201,906	+0.03(+1.16%)
Jul 11, 2016	2.487	2.552	2.480	2.542	3,584,894	+0.08(+3.32%)
Jul 08, 2016	2.369	2.470	2.372	2.461	3,513,376	+0.09(+3.72%)
Jul 07, 2016	2.415	2.438	2.356	2.372	6,406,802	-0.10(-4.10%)
Jul 06, 2016	2.425	2.487	2.405	2.474	3,311,325	+0.01(+0.40%)
Jul 05, 2016	2.523	2.536	2.457	2.464	5,713,167	-0.11(-4.19%)
Jul 01, 2016	2.532	2.572	2.572	2.572	3,113,504	+0.00(+0.00%)
Jun 30, 2016	2.542	2.573	2.497	2.572	6,958,324	-0.08(-2.84%)
Jun 29, 2016	2.660	2.680	2.617	2.647	2,787,654	+0.05(+1.76%)
Jun 28, 2016	2.562	2.614	2.549	2.601	5,456,167	+0.14(+5.57%)
Jun 27, 2016	2.529	2.529	2.451	2.464	7,497,493	-0.14(-5.51%)
Jun 24, 2016	2.555	2.673	2.552	2.608	14,540,244	-0.15(-5.45%)
Jun 23, 2016	2.755	2.761	2.696	2.758	2,871,866	+0.13(+4.84%)
Jun 22, 2016	2.663	2.683	2.631	2.631	2,367,499	-0.03(-1.23%)
Jun 21, 2016	2.673	2.725	2.637	2.663	3,084,328	-0.06(-2.28%)
Jun 20, 2016	2.761	2.791	2.696	2.725	3,107,032	+0.06(+2.08%)
Jun 17, 2016	2.640	2.742	2.634	2.670	3,150,417	+0.04(+1.36%)
Jun 16, 2016	2.614	2.653	2.555	2.634	4,737,735	-0.05(-1.95%)
Jun 15, 2016	2.774	2.810	2.680	2.686	4,471,031	-0.07(-2.49%)
Jun 14, 2016	2.872	2.902	2.729	2.755	5,355,592	-0.14(-4.96%)
Jun 13, 2016	2.895	3.000	2.869	2.898	3,910,572	-0.07(-2.31%)
Jun 10, 2016	3.104	3.111	2.944	2.967	6,075,284	-0.26(-8.10%)
Jun 09, 2016	3.189	3.238	3.132	3.228	5,473,559	+1.07(+49.70%)
Jun 08, 2016	2.073	2.188	2.068	2.157	14,418,816	+0.10(+4.91%)
Jun 07, 2016	1.995	2.062	1.995	2.056	8,320,443	+0.08(+3.93%)
Jun 06, 2016	1.898	2.001	1.892	1.978	9,826,830	+0.09(+5.02%)
Jun 03, 2016	1.892	1.894	1.822	1.883	5,169,941	-0.01(-0.44%)
Jun 02, 2016	1.820	1.892	1.795	1.892	7,970,272	+0.08(+4.17%)
Jun 01, 2016	1.841	1.858	1.783	1.816	8,463,058	-0.05(-2.70%)
May 31, 2016	1.764	1.875	1.764	1.867	17,085,390	+0.18(+10.72%)
May 27, 2016	1.663	1.686	1.686	1.686	3,937,622	+0.03(+1.52%)
May 26, 2016	1.692	1.703	1.642	1.661	4,503,927	+0.01(+0.77%)
May 25, 2016	1.637	1.671	1.621	1.648	5,203,504	+0.01(+0.90%)
May 24, 2016	1.627	1.646	1.604	1.633	3,105,607	+0.01(+0.78%)
May 23, 2016	1.598	1.651	1.598	1.621	5,089,243	+0.04(+2.39%)
May 20, 2016	1.587	1.594	1.558	1.583	5,395,680	+0.01(+0.80%)
May 19, 2016	1.621	1.623	1.562	1.570	6,868,180	-0.11(-6.27%)
May 18, 2016	1.682	1.701	1.661	1.675	4,205,644	-0.04(-2.09%)
May 17, 2016	1.707	1.762	1.692	1.711	3,489,532	+0.01(+0.37%)
May 16, 2016	1.667	1.707	1.667	1.705	2,545,677	+0.06(+3.58%)
May 13, 2016	1.631	1.673	1.614	1.646	2,648,944	-0.01(-0.51%)
May 12, 2016	1.688	1.703	1.633	1.654	2,686,750	-0.02(-1.25%)
May 11, 2016	1.665	1.726	1.642	1.675	5,272,665	-0.03(-1.85%)
May 10, 2016	1.637	1.713	1.635	1.707	4,519,684	+0.07(+4.37%)
May 09, 2016	1.612	1.646	1.583	1.635	3,440,251	-0.00(-0.26%)
May 06, 2016	1.591	1.652	1.585	1.640	3,885,730	+0.07(+4.70%)
May 05, 2016	1.627	1.644	1.560	1.566	7,509,813	-0.03(-1.72%)
May 04, 2016	1.631	1.656	1.556	1.593	9,197,091	-0.05(-3.32%)
May 03, 2016	1.684	1.690	1.642	1.648	4,572,157	-0.10(-5.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.