Frontline Plc (NY: FRO )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	6.399	6.431	6.295	6.335	878,252	-0.02(-0.25%)
Jul 29, 2021	6.447	6.478	6.351	6.351	1,067,156	+0.02(+0.25%)
Jul 28, 2021	6.303	6.391	6.264	6.335	1,012,135	+0.05(+0.76%)
Jul 27, 2021	6.383	6.383	6.194	6.287	1,692,490	-0.19(-2.95%)
Jul 26, 2021	6.486	6.598	6.405	6.478	1,217,980	+0.09(+1.37%)
Jul 23, 2021	6.494	6.494	6.295	6.391	1,140,542	-0.01(-0.12%)
Jul 22, 2021	6.558	6.574	6.359	6.399	1,486,657	-0.18(-2.66%)
Jul 21, 2021	6.319	6.590	6.319	6.574	1,099,449	+0.34(+5.49%)
Jul 20, 2021	6.152	6.271	6.041	6.232	2,190,908	+0.08(+1.29%)
Jul 19, 2021	6.152	6.236	6.065	6.152	2,484,866	-0.16(-2.52%)
Jul 16, 2021	6.598	6.598	6.271	6.311	1,703,260	-0.18(-2.70%)
Jul 15, 2021	6.494	6.542	6.399	6.486	1,527,837	-0.15(-2.28%)
Jul 14, 2021	6.773	6.860	6.566	6.638	1,855,018	+0.14(+2.08%)
Jul 13, 2021	6.757	6.757	6.502	6.502	2,024,256	-0.34(-5.00%)
Jul 12, 2021	6.821	6.880	6.749	6.845	971,674	-0.06(-0.92%)
Jul 09, 2021	6.876	6.932	6.821	6.908	918,849	+0.10(+1.40%)
Jul 08, 2021	6.837	6.908	6.734	6.813	1,694,474	-0.15(-2.17%)
Jul 07, 2021	7.242	7.302	6.884	6.964	1,994,162	-0.10(-1.35%)
Jul 06, 2021	7.322	7.330	7.016	7.059	1,979,351	-0.05(-0.67%)
Jul 02, 2021	7.211	7.274	7.051	7.107	2,003,805	+0.18(+2.64%)
Jul 01, 2021	7.227	7.242	6.880	6.924	2,390,474	-0.24(-3.33%)
Jun 30, 2021	7.036	7.298	7.036	7.163	2,842,291	+0.33(+4.77%)
Jun 29, 2021	6.845	6.952	6.813	6.837	1,498,855	-0.01(-0.12%)
Jun 28, 2021	7.067	7.083	6.769	6.845	1,654,506	-0.19(-2.71%)
Jun 25, 2021	7.155	7.163	7.036	7.036	2,082,515	+0.03(+0.45%)
Jun 24, 2021	6.924	7.043	6.908	7.004	852,468	+0.08(+1.15%)
Jun 23, 2021	6.988	7.024	6.892	6.924	1,499,238	+0.12(+1.75%)
Jun 22, 2021	6.765	6.813	6.681	6.805	866,837	+0.03(+0.47%)
Jun 21, 2021	6.574	6.805	6.566	6.773	1,211,929	+0.26(+4.03%)
Jun 18, 2021	6.590	6.638	6.510	6.510	1,684,991	-0.25(-3.65%)
Jun 17, 2021	6.916	6.940	6.590	6.757	1,795,194	-0.21(-2.97%)
Jun 16, 2021	6.868	7.028	6.821	6.964	1,489,140	+0.06(+0.81%)
Jun 15, 2021	6.908	6.948	6.781	6.908	1,109,262	-0.04(-0.57%)
Jun 14, 2021	7.043	7.063	6.884	6.948	1,193,757	-0.11(-1.58%)
Jun 11, 2021	7.004	7.107	7.004	7.059	1,522,770	+0.06(+0.91%)
Jun 10, 2021	6.805	7.032	6.805	6.996	1,745,306	+0.20(+2.93%)
Jun 09, 2021	6.749	6.872	6.669	6.797	1,646,207	-0.02(-0.23%)
Jun 08, 2021	6.805	6.868	6.733	6.813	988,238	-0.02(-0.35%)
Jun 07, 2021	6.717	6.892	6.701	6.837	1,635,443	+0.17(+2.51%)
Jun 04, 2021	6.773	6.805	6.654	6.669	1,445,760	-0.04(-0.59%)
Jun 03, 2021	6.749	6.749	6.638	6.709	1,506,628	-0.14(-1.98%)
Jun 02, 2021	6.988	6.988	6.741	6.845	2,020,973	-0.13(-1.83%)
Jun 01, 2021	6.916	7.107	6.908	6.972	2,836,050	+0.19(+2.82%)
May 28, 2021	6.677	6.797	6.654	6.781	1,769,843	+0.21(+3.27%)
May 27, 2021	6.765	6.797	6.478	6.566	2,774,814	-0.21(-3.06%)
May 26, 2021	6.781	6.864	6.709	6.773	2,604,982	-0.14(-1.96%)
May 25, 2021	7.123	7.152	6.892	6.908	3,339,321	-0.18(-2.47%)
May 24, 2021	7.043	7.155	6.940	7.083	2,247,310	+0.00(+0.00%)
May 21, 2021	6.924	7.155	6.916	7.083	3,741,535	+0.28(+4.09%)
May 20, 2021	6.606	6.821	6.526	6.805	2,718,292	+0.20(+3.01%)
May 19, 2021	6.486	6.749	6.447	6.606	3,711,393	+0.18(+2.72%)
May 18, 2021	6.351	6.494	6.335	6.431	2,032,784	+0.14(+2.15%)
May 17, 2021	6.224	6.327	6.139	6.295	1,347,462	+0.02(+0.25%)
May 14, 2021	6.232	6.333	6.184	6.279	1,372,447	+0.01(+0.13%)
May 13, 2021	6.184	6.351	6.176	6.271	1,606,546	+0.02(+0.38%)
May 12, 2021	6.271	6.375	6.216	6.248	1,894,650	-0.06(-1.01%)
May 11, 2021	6.184	6.343	6.144	6.311	2,102,266	-0.09(-1.37%)
May 10, 2021	6.510	6.582	6.367	6.399	2,479,617	+0.06(+1.01%)
May 07, 2021	6.200	6.391	6.184	6.335	2,381,646	+0.12(+1.92%)
May 06, 2021	6.160	6.216	6.073	6.216	1,316,930	-0.04(-0.64%)
May 05, 2021	6.256	6.327	6.160	6.256	1,857,943	+0.10(+1.55%)
May 04, 2021	6.335	6.407	6.140	6.160	1,832,125	-0.18(-2.76%)

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.