Frontline Plc Ordinary Shares (NY: FRO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	13.22	13.51	13.17	13.38	2,342,579	+0.00(+0.00%)
Dec 19, 2024	13.80	13.82	13.34	13.38	1,757,964	-0.40(-2.90%)
Dec 18, 2024	13.88	14.14	13.74	13.78	2,411,228	-0.05(-0.36%)
Dec 17, 2024	13.59	13.90	13.41	13.83	2,979,667	+0.02(+0.14%)
Dec 16, 2024	13.89	14.05	13.68	13.81	2,761,985	-0.40(-2.81%)
Dec 13, 2024	14.10	14.30	13.84	14.21	3,514,679	+0.48(+3.50%)
Dec 12, 2024	14.05	14.07	13.71	13.73	4,142,831	-0.49(-3.45%)
Dec 11, 2024	14.81	14.81	14.00	14.22	5,711,581	-0.61(-4.11%)
Dec 10, 2024	15.32	15.32	14.81	14.83	3,898,063	-0.39(-2.56%)
Dec 09, 2024	15.32	15.73	15.20	15.22	3,179,395	-0.07(-0.46%)
Dec 06, 2024	15.71	15.73	15.11	15.29	3,516,689	-0.47(-2.98%)
Dec 05, 2024	15.82	16.06	15.64	15.76	5,149,543	-0.41(-2.54%)
Dec 04, 2024	16.57	16.70	16.14	16.17	5,156,477	-0.92(-5.38%)
Dec 03, 2024	15.97	17.11	15.89	17.09	6,693,533	+1.38(+8.78%)
Dec 02, 2024	15.85	15.91	15.54	15.71	4,277,308	-0.47(-2.90%)
Nov 29, 2024	16.39	16.54	16.10	16.18	2,801,106	-0.60(-3.58%)
Nov 27, 2024	16.72	17.09	16.47	16.78	5,913,082	-1.29(-7.14%)
Nov 26, 2024	18.70	18.89	18.02	18.07	3,959,739	-0.96(-5.04%)
Nov 25, 2024	19.46	19.52	18.95	19.03	1,618,747	-0.52(-2.66%)
Nov 22, 2024	19.25	19.67	19.21	19.55	1,392,628	+0.02(+0.10%)
Nov 21, 2024	19.75	19.82	19.36	19.53	1,850,833	-0.73(-3.60%)
Nov 20, 2024	20.47	20.50	20.11	20.26	1,815,550	-0.24(-1.17%)
Nov 19, 2024	20.38	20.64	20.11	20.50	1,697,749	+0.32(+1.59%)
Nov 18, 2024	19.72	20.21	19.61	20.18	2,119,478	+0.95(+4.94%)
Nov 15, 2024	19.63	19.73	19.19	19.23	1,889,818	-0.55(-2.78%)
Nov 14, 2024	19.64	20.04	19.61	19.78	2,907,344	+0.47(+2.43%)
Nov 13, 2024	18.87	19.50	18.86	19.31	2,785,161	+0.77(+4.15%)
Nov 12, 2024	18.67	18.73	18.26	18.54	2,111,071	-0.35(-1.85%)
Nov 11, 2024	19.00	19.00	18.80	18.89	1,157,426	-0.11(-0.58%)
Nov 08, 2024	19.24	19.45	18.66	19.00	1,952,411	-0.36(-1.86%)
Nov 07, 2024	19.27	19.55	19.24	19.36	1,935,087	+0.42(+2.22%)
Nov 06, 2024	18.52	19.00	18.41	18.94	1,880,285	-0.03(-0.16%)
Nov 05, 2024	19.23	19.30	18.84	18.97	1,288,862	-0.16(-0.84%)
Nov 04, 2024	19.13	19.37	19.05	19.13	3,086,506	-0.26(-1.34%)
Nov 01, 2024	19.64	19.65	19.35	19.39	1,531,825	-0.10(-0.51%)
Oct 31, 2024	19.15	19.71	19.11	19.49	2,755,395	+0.12(+0.62%)
Oct 30, 2024	19.35	19.54	19.24	19.37	2,728,725	-0.38(-1.92%)
Oct 29, 2024	19.99	20.03	19.55	19.75	1,675,365	-0.01(-0.05%)
Oct 28, 2024	19.60	19.88	19.55	19.76	2,776,204	-0.47(-2.32%)
Oct 25, 2024	20.06	20.39	20.02	20.23	1,833,472	+0.10(+0.50%)
Oct 24, 2024	20.20	20.31	19.89	20.13	2,304,423	+0.02(+0.10%)
Oct 23, 2024	20.25	20.55	20.05	20.11	3,815,586	-1.13(-5.32%)
Oct 22, 2024	21.67	21.70	21.22	21.24	2,764,961	-0.64(-2.93%)
Oct 21, 2024	22.33	22.39	21.81	21.88	1,764,882	-0.23(-1.04%)
Oct 18, 2024	22.31	22.39	22.00	22.11	1,379,918	+0.09(+0.41%)
Oct 17, 2024	21.90	22.18	21.78	22.02	1,599,464	+0.13(+0.59%)
Oct 16, 2024	22.20	22.26	21.70	21.89	2,730,753	-0.03(-0.14%)
Oct 15, 2024	22.54	22.55	21.85	21.92	2,918,037	-1.28(-5.52%)
Oct 14, 2024	23.77	23.77	23.18	23.20	2,097,054	-1.06(-4.37%)
Oct 11, 2024	24.34	24.43	23.70	24.26	1,714,921	-0.18(-0.74%)
Oct 10, 2024	24.63	24.75	24.30	24.44	1,201,077	+0.25(+1.03%)
Oct 09, 2024	24.47	24.47	23.93	24.19	1,779,003	-0.84(-3.36%)
Oct 08, 2024	24.99	25.11	24.53	25.03	2,072,564	-0.65(-2.53%)
Oct 07, 2024	25.00	25.68	24.91	25.68	2,351,354	+1.17(+4.77%)
Oct 04, 2024	24.75	24.86	24.41	24.51	1,702,249	-0.26(-1.05%)
Oct 03, 2024	24.19	24.85	23.97	24.77	2,117,936	+0.70(+2.91%)
Oct 02, 2024	24.02	24.22	23.82	24.07	2,173,894	+0.79(+3.39%)

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