Frontline Plc (NY: FRO )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	5.991	6.012	5.797	5.961	2,094,164	-0.03(-0.50%)
Jul 30, 2020	6.043	6.043	5.834	5.991	2,240,118	-0.20(-3.25%)
Jul 29, 2020	6.006	6.199	5.983	6.192	2,693,856	+0.29(+4.92%)
Jul 28, 2020	5.790	5.916	5.730	5.901	2,535,396	+0.10(+1.80%)
Jul 27, 2020	5.737	5.812	5.693	5.797	1,895,531	+0.07(+1.30%)
Jul 24, 2020	5.715	5.743	5.614	5.723	1,563,510	+0.00(+0.00%)
Jul 23, 2020	5.588	5.723	5.551	5.723	1,862,320	+0.10(+1.72%)
Jul 22, 2020	5.559	5.637	5.514	5.626	2,134,865	+0.04(+0.80%)
Jul 21, 2020	5.708	5.737	5.566	5.581	2,516,660	-0.11(-1.96%)
Jul 20, 2020	5.737	5.767	5.670	5.693	1,722,549	-0.01(-0.13%)
Jul 17, 2020	5.715	5.842	5.685	5.700	2,275,478	+0.03(+0.53%)
Jul 16, 2020	5.775	5.804	5.566	5.670	2,876,567	-0.11(-1.93%)
Jul 15, 2020	5.700	5.804	5.648	5.782	2,731,912	+0.15(+2.65%)
Jul 14, 2020	5.492	5.633	5.439	5.633	1,958,594	+0.13(+2.30%)
Jul 13, 2020	5.663	5.700	5.484	5.506	5,374,202	-0.12(-2.12%)
Jul 10, 2020	5.432	5.641	5.418	5.626	3,863,280	+0.24(+4.43%)
Jul 09, 2020	5.559	5.596	5.335	5.387	3,215,827	-0.13(-2.30%)
Jul 08, 2020	5.357	5.611	5.335	5.514	3,751,150	+0.22(+4.23%)
Jul 07, 2020	5.588	5.588	5.283	5.290	3,676,840	-0.25(-4.44%)
Jul 06, 2020	5.350	5.566	5.328	5.536	4,983,604	+0.34(+6.60%)
Jul 02, 2020	5.499	5.514	5.186	5.193	4,693,216	-0.34(-6.19%)
Jul 01, 2020	5.223	5.581	5.193	5.536	4,593,751	+0.34(+6.45%)
Jun 30, 2020	5.201	5.261	5.082	5.201	4,359,463	-0.10(-1.83%)
Jun 29, 2020	5.253	5.402	5.223	5.298	3,624,149	+0.08(+1.57%)
Jun 26, 2020	5.402	5.424	5.156	5.216	22,999,040	-0.28(-5.02%)
Jun 25, 2020	5.492	5.655	5.402	5.492	4,402,460	-0.09(-1.60%)
Jun 24, 2020	5.536	5.626	5.439	5.581	3,822,243	-0.01(-0.27%)
Jun 23, 2020	5.551	5.700	5.521	5.596	3,669,138	+0.10(+1.76%)
Jun 22, 2020	5.611	5.611	5.410	5.499	4,474,696	-0.16(-2.89%)
Jun 19, 2020	5.834	5.864	5.626	5.663	3,927,162	-0.20(-3.43%)
Jun 18, 2020	5.685	5.957	5.678	5.864	3,121,215	+0.19(+3.28%)
Jun 17, 2020	5.864	5.886	5.663	5.678	3,569,525	-0.22(-3.79%)
Jun 16, 2020	6.192	6.199	5.842	5.901	4,180,491	-0.12(-1.98%)
Jun 15, 2020	5.737	6.117	5.685	6.021	4,102,702	+0.10(+1.64%)
Jun 12, 2020	5.953	6.043	5.819	5.924	4,767,432	+0.33(+5.86%)
Jun 11, 2020	5.886	5.961	5.588	5.596	6,841,050	-0.54(-8.86%)
Jun 10, 2020	6.363	6.415	6.132	6.140	5,090,084	-0.42(-6.36%)
Jun 09, 2020	6.557	6.736	6.415	6.557	5,774,365	-0.14(-2.11%)
Jun 08, 2020	6.266	6.699	6.259	6.699	9,658,399	+0.62(+10.17%)
Jun 05, 2020	6.080	6.184	6.021	6.080	6,790,601	+0.16(+2.64%)
Jun 04, 2020	5.901	5.931	5.708	5.924	6,273,776	-0.03(-0.50%)
Jun 03, 2020	6.080	6.244	5.894	5.953	10,454,860	-0.29(-4.65%)
Jun 02, 2020	6.210	6.265	5.880	6.244	14,849,084	-0.11(-1.73%)
Jun 01, 2020	6.478	6.478	6.244	6.354	8,225,704	+0.08(+1.20%)
May 29, 2020	6.079	6.285	6.058	6.278	6,077,289	+0.03(+0.44%)
May 28, 2020	6.313	6.340	6.113	6.251	7,540,149	+0.00(+0.00%)
May 27, 2020	6.031	6.265	5.914	6.251	7,379,638	+0.38(+6.44%)
May 26, 2020	5.673	5.914	5.632	5.873	6,378,981	+0.32(+5.82%)
May 22, 2020	5.501	5.563	5.364	5.550	6,757,262	-0.03(-0.62%)
May 21, 2020	5.556	5.618	5.460	5.584	5,149,665	+0.13(+2.40%)
May 20, 2020	5.508	5.666	5.309	5.453	10,108,814	-0.08(-1.49%)
May 19, 2020	5.577	5.598	5.329	5.536	7,724,457	+0.30(+5.78%)
May 18, 2020	5.371	5.378	5.096	5.233	7,110,645	+0.04(+0.79%)
May 15, 2020	5.048	5.250	4.993	5.192	4,727,378	+0.22(+4.43%)
May 14, 2020	5.144	5.178	4.924	4.972	6,181,670	-0.27(-5.12%)
May 13, 2020	5.144	5.323	4.996	5.240	6,573,335	+0.17(+3.39%)
May 12, 2020	5.316	5.357	5.061	5.068	6,026,791	-0.23(-4.41%)
May 11, 2020	5.501	5.501	5.164	5.302	7,980,976	-0.25(-4.46%)
May 08, 2020	5.515	5.618	5.405	5.550	5,621,987	+0.14(+2.67%)
May 07, 2020	5.274	5.433	5.096	5.405	9,640,593	+0.30(+5.79%)
May 06, 2020	5.646	5.666	5.089	5.109	11,740,462	-0.49(-8.72%)
May 05, 2020	6.052	6.052	5.570	5.598	12,314,961	-0.64(-10.25%)
May 04, 2020	6.155	6.285	6.065	6.237	7,159,372	+0.01(+0.22%)

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.