Frontline Plc (HF6)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.425 | 2.93914246196 | 14.46 | 15.705 | 13.905 | 12771 | 14.87678535 | DE |
| 4 | -1.12 | -6.99781318338 | 16.005 | 16.395 | 13.81 | 18139 | 15.08263332 | DE |
| 12 | 1.195 | 8.72899926954 | 13.69 | 37.854999 | 13.175 | 25753 | 16.26633162 | DE |
| 26 | -5.225 | -25.9820984585 | 20.11 | 37.854999 | 12.62 | 18160 | 16.33950959 | DE |
| 52 | -6.215 | -29.4549763033 | 21.1 | 37.854999 | 12.62 | 11560 | 17.80623793 | DE |
| 156 | -1.775 | -10.6542617047 | 16.66 | 37.854999 | 12.62 | 10824 | 18.43937784 | DE |
| 260 | -1.775 | -10.6542617047 | 16.66 | 37.854999 | 12.62 | 10824 | 18.43937784 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 14.94 | -0.73 | -4.63 | 15.5 | 15.53 | 14.87 | 8476 |
| 1742506020 | 15.665 | 0.48 | 3.13 | 15.53 | 15.705 | 15.175 | 6597 |
| 1742419620 | 15.19 | 0.59 | 4.08 | 14.6 | 15.495 | 14.6 | 24591 |
| 1742333220 | 14.595 | -0.05 | -0.31 | 14.895 | 15.075 | 14.42 | 8322 |
| 1742246820 | 14.64 | 0.39 | 2.74 | 14.105 | 14.81 | 14.015 | 12058 |
| 1741987620 | 14.25 | -0.2 | -1.35 | 14.46 | 14.67 | 13.905 | 12288 |
| 1741901220 | 14.445 | 0 | 0.00 | 14.445 | 14.445 | 14.445 | 0 |
| 1741814820 | 14.445 | 0.1 | 0.66 | 14.405 | 14.505 | 14.215 | 11162 |
| 1741728420 | 14.35 | 0.2 | 1.41 | 14.18 | 14.475 | 13.98 | 12837 |
| 1741642020 | 14.15 | -1.25 | -8.12 | 15.11 | 15.195 | 13.81 | 38413 |
| 1741382820 | 15.4 | 0.56 | 3.74 | 15.06 | 15.51 | 14.81 | 22945 |
| 1741296420 | 14.845 | 0.04 | 0.24 | 14.735 | 15.235 | 14.735 | 8285 |
| 1741210020 | 14.81 | -0.98 | -6.18 | 15.785 | 15.785 | 14.655 | 10941 |
| 1741123620 | 15.785 | 0.08 | 0.51 | 15.53 | 15.85 | 15.005 | 19337 |
| 1741037220 | 15.705 | 0.07 | 0.48 | 15.635 | 16.25 | 15.005 | 24094 |
| 1740778020 | 15.63 | 0.73 | 4.86 | 14.92 | 15.7 | 14.3 | 15919 |
| 1740691620 | 14.905 | -0.16 | -1.03 | 15.3 | 15.355 | 14.575 | 18650 |
| 1740605220 | 15.06 | 0.07 | 0.43 | 15.21 | 15.4 | 14.955 | 26226 |
| 1740518820 | 14.995 | -0.74 | -4.67 | 15.56 | 15.94 | 14.995 | 24906 |
| 1740432420 | 15.73 | -0.07 | -0.44 | 15.955 | 15.985 | 15.34 | 25896 |
| 1740173220 | 15.8 | -0.31 | -1.95 | 16.004999 | 16.395 | 15.74 | 21183 |
| 1740086820 | 16.114999 | -0.41 | -2.48 | 16.8 | 16.995 | 16.1 | 30853 |
| 1740000420 | 16.524999 | -0.48 | -2.79 | 17.07 | 17.204999 | 16.524999 | 15045 |
| 1739914020 | 17 | -0.29 | -1.68 | 17.29 | 17.29 | 16.815 | 19358 |
| 1739827620 | 17.29 | 0.4 | 2.40 | 17.19 | 17.39 | 16.899999 | 59293 |
| 1739568420 | 16.885 | 0.25 | 1.47 | 16.605 | 37.854999 | 16.605 | 17548 |
| 1739482020 | 16.64 | -0.41 | -2.38 | 17.13 | 17.309999 | 16.629999 | 22637 |
| 1739395620 | 17.045 | 0.21 | 1.22 | 16.945 | 17.475 | 16.5 | 25099 |
| 1739309220 | 16.84 | -0.41 | -2.35 | 17.395 | 17.399999 | 16.84 | 13565 |
| 1739222820 | 17.245 | -0.12 | -0.66 | 17.535 | 17.635 | 16.76 | 16678 |
| 1738963620 | 17.36 | 0.04 | 0.20 | 17.22 | 17.545 | 17.055 | 14865 |
| 1738877220 | 17.325 | -0.59 | -3.27 | 17.855 | 17.91 | 17.065 | 21490 |
| 1738790820 | 17.91 | -0.39 | -2.13 | 18.14 | 18.59 | 17.535 | 27269 |
| 1738704420 | 18.3 | 1.18 | 6.89 | 17.095 | 18.41 | 16.78 | 39315 |
| 1738618020 | 17.12 | 0.42 | 2.51 | 16.725 | 17.21 | 16.504999 | 20797 |
| 1738358820 | 16.7 | -0.11 | -0.62 | 16.845 | 17.315 | 16.7 | 15728 |
| 1738272420 | 16.805 | 0.52 | 3.22 | 16.5 | 16.954999 | 16.5 | 27146 |
| 1738186020 | 16.28 | 0.59 | 3.76 | 15.775 | 16.28 | 15.775 | 65594 |
| 1738099620 | 15.69 | 0.42 | 2.78 | 15.22 | 15.97 | 15.105 | 21062 |
| 1738013220 | 15.265 | -0.12 | -0.75 | 15.4 | 15.585 | 14.905 | 41626 |
| 1737754020 | 15.38 | -0.84 | -5.18 | 16.395 | 16.495 | 15.245 | 23341 |
| 1737667620 | 16.219999 | 0.14 | 0.87 | 16.094999 | 16.42 | 15.755 | 31087 |
| 1737581220 | 16.079999 | 0.28 | 1.77 | 15.95 | 16.35 | 15.605 | 34404 |
| 1737494820 | 15.8 | -1.69 | -9.66 | 17.475 | 17.475 | 15.7 | 73423 |
| 1737408420 | 17.489999 | 0.56 | 3.28 | 17.69 | 17.795 | 16.925 | 167693 |
| 1737149220 | 16.934999 | -0.17 | -0.96 | 17.28 | 17.52 | 16.62 | 50135 |
| 1737062820 | 17.1 | -1.1 | -6.04 | 18.364999 | 18.69 | 16.899999 | 51362 |
| 1736976420 | 18.2 | 0.35 | 1.96 | 17.84 | 18.415 | 17.84 | 8495 |
| 1736890020 | 17.85 | -0.07 | -0.39 | 18.095 | 18.095 | 17.399999 | 20134 |
| 1736803620 | 17.92 | 0.99 | 5.85 | 16.835 | 18.27 | 16.6 | 25436 |
| 1736544420 | 16.93 | 1.74 | 11.42 | 15.14 | 17 | 15.125 | 20925 |
| 1736458020 | 15.195 | -0.16 | -1.01 | 15.335 | 15.46 | 14.955 | 7295 |
| 1736371620 | 15.35 | 0.04 | 0.29 | 15.145 | 15.57 | 14.885 | 12725 |
| 1736285220 | 15.305 | 1.61 | 11.72 | 13.79 | 15.33 | 13.69 | 14301 |
| 1736198820 | 13.7 | -0.17 | -1.23 | 13.875 | 14.235 | 13.7 | 11110 |
| 1735939620 | 13.87 | -0.44 | -3.04 | 14.275 | 14.52 | 13.72 | 13328 |
| 1735853220 | 14.305 | 1.02 | 7.64 | 13.785 | 14.61 | 13.775 | 19249 |
| 1735594020 | 13.29 | -0.02 | -0.11 | 13.405 | 13.46 | 13.175 | 5902 |
| 1735334820 | 13.305 | -0.32 | -2.31 | 13.69 | 13.79 | 13.295 | 17969 |
| 1734989220 | 13.62 | 0.61 | 4.73 | 12.905 | 13.62 | 12.78 | 10659 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
