Frontline Plc (HF6)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.84 | 3.56385235469 | 23.57 | 24.46 | 23.34 | 2131 | 24.21751455 | DE |
| 4 | -1.6 | -6.15148019992 | 26.01 | 27.04 | 22.06 | 4325 | 24.34832238 | DE |
| 12 | 1.99 | 8.87600356824 | 22.42 | 27.48 | 21.04 | 5123 | 23.99779967 | DE |
| 26 | 4.72 | 23.9715591671 | 19.69 | 27.48 | 18 | 8232 | 21.59023097 | DE |
| 52 | 7.75 | 46.518607443 | 16.66 | 27.48 | 15 | 8184 | 20.56998912 | DE |
| 156 | 7.75 | 46.518607443 | 16.66 | 27.48 | 15 | 8184 | 20.56998912 | DE |
| 260 | 7.75 | 46.518607443 | 16.66 | 27.48 | 15 | 8184 | 20.56998912 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719433620 | 24.32 | 0.35 | 1.46 | 24.01 | 24.44 | 24.01 | 1987 |
| 1719347160 | 23.97 | -0.47 | -1.92 | 24.11 | 24.46 | 23.95 | 1621 |
| 1719260820 | 24.44 | 0.22 | 0.91 | 24.33 | 24.45 | 23.85 | 3256 |
| 1719001620 | 24.22 | 0.25 | 1.04 | 23.77 | 24.26 | 23.77 | 1645 |
| 1718915160 | 23.97 | 0.26 | 1.10 | 23.57 | 24.03 | 23.34 | 2145 |
| 1718828820 | 23.71 | 0.64 | 2.77 | 23.19 | 23.73 | 23.05 | 1917 |
| 1718742360 | 23.07 | 0.88 | 3.97 | 22.5 | 23.07 | 22.5 | 3354 |
| 1718656020 | 22.19 | -0.44 | -1.94 | 22.36 | 22.73 | 22.06 | 8214 |
| 1718396820 | 22.63 | -1.91 | -7.78 | 23.6 | 23.8 | 22.4 | 6548 |
| 1718310420 | 24.54 | 0 | 0.00 | 24.54 | 24.54 | 24.54 | 0 |
| 1718224020 | 24.54 | 0.23 | 0.95 | 24.07 | 24.56 | 24.02 | 5837 |
| 1718137620 | 24.31 | -0.58 | -2.33 | 24.9 | 24.9 | 23.75 | 7941 |
| 1718051220 | 24.89 | 0.55 | 2.26 | 24.91 | 24.97 | 24.68 | 1308 |
| 1717792020 | 24.34 | -0.31 | -1.26 | 24.51 | 24.57 | 24.17 | 3848 |
| 1717705620 | 24.65 | -0.53 | -2.10 | 25.15 | 25.35 | 24.61 | 2541 |
| 1717619220 | 25.18 | 0.58 | 2.36 | 24.89 | 25.18 | 24.47 | 3667 |
| 1717532820 | 24.6 | -0.81 | -3.19 | 25.41 | 25.47 | 24.59 | 5021 |
| 1717446420 | 25.41 | -0.53 | -2.04 | 26.49 | 26.49 | 25.2 | 6005 |
| 1717187220 | 25.94 | 0.03 | 0.12 | 25.91 | 27 | 25.9 | 9152 |
| 1717100820 | 25.91 | -0.74 | -2.78 | 26.01 | 27.04 | 25.69 | 4928 |
| 1717014420 | 26.65 | -0.27 | -1.00 | 26.92 | 27.04 | 26.47 | 4280 |
| 1716928020 | 26.92 | 0.01 | 0.04 | 27.16 | 27.43 | 26.83 | 3203 |
| 1716841560 | 26.91 | 0.44 | 1.66 | 26.13 | 27.48 | 26.13 | 5661 |
| 1716582420 | 26.47 | 0.56 | 2.16 | 25.99 | 26.5 | 25.83 | 4585 |
| 1716496020 | 25.91 | 0.23 | 0.90 | 25.62 | 26.57 | 25.62 | 18140 |
| 1716409620 | 25.68 | -1.03 | -3.86 | 26.99 | 27.26 | 25.6 | 9068 |
| 1716323160 | 26.71 | 0.67 | 2.57 | 25.99 | 26.8 | 25.75 | 8914 |
| 1716236760 | 26.04 | 0.63 | 2.48 | 25.42 | 26.05 | 25.26 | 6590 |
| 1715977620 | 25.41 | 0.1 | 0.40 | 25.31 | 25.69 | 25.12 | 3469 |
| 1715891220 | 25.31 | 0.53 | 2.14 | 24.8 | 25.31 | 24.78 | 3831 |
| 1715804820 | 24.78 | -0.11 | -0.44 | 24.88 | 25.14 | 24.6 | 13266 |
| 1715718420 | 24.89 | 0.32 | 1.30 | 24.56 | 24.99 | 24.26 | 4213 |
| 1715631960 | 24.57 | 0.32 | 1.32 | 24.59 | 24.79 | 24.34 | 5886 |
| 1715372820 | 24.25 | 0.36 | 1.51 | 23.89 | 24.84 | 23.89 | 7031 |
| 1715286420 | 23.89 | 0.44 | 1.88 | 23.36 | 23.89 | 23.31 | 2057 |
| 1715200020 | 23.45 | 0.2 | 0.86 | 23.19 | 23.64 | 22.93 | 6344 |
| 1715113620 | 23.25 | 0.21 | 0.91 | 23.01 | 23.25 | 22.7 | 2183 |
| 1715027220 | 23.04 | 0.05 | 0.22 | 22.99 | 23.37 | 22.93 | 4791 |
| 1714768020 | 22.99 | 0.18 | 0.79 | 23.07 | 23.27 | 22.7 | 3581 |
| 1714681560 | 22.81 | 0.71 | 3.21 | 22.03 | 22.92 | 21.99 | 5973 |
| 1714508820 | 22.1 | 0 | 0.00 | 22 | 22.7 | 22 | 3531 |
| 1714422420 | 22.1 | 0.04 | 0.18 | 22.12 | 22.3 | 21.89 | 1715 |
| 1714163220 | 22.06 | 0.45 | 2.08 | 21.91 | 22.35 | 21.79 | 2271 |
| 1714076820 | 21.61 | 0.31 | 1.46 | 21.329999 | 21.61 | 21.26 | 700 |
| 1713990420 | 21.3 | -0.47 | -2.16 | 21.72 | 22.05 | 21.18 | 4439 |
| 1713903960 | 21.77 | 0.18 | 0.83 | 21.41 | 22.02 | 21.19 | 3541 |
| 1713817560 | 21.59 | -0.12 | -0.55 | 21.99 | 21.99 | 21.04 | 9867 |
| 1713558420 | 21.71 | 0.17 | 0.79 | 21.48 | 22.31 | 21.48 | 3707 |
| 1713472020 | 21.54 | -1.15 | -5.07 | 22.61 | 22.61 | 21.41 | 5543 |
| 1713385620 | 22.69 | -0.16 | -0.70 | 22.91 | 23.08 | 22.35 | 4016 |
| 1713299220 | 22.85 | 0.25 | 1.11 | 22.71 | 23.07 | 22.46 | 5080 |
| 1713212820 | 22.6 | 0.07 | 0.31 | 22.85 | 23.39 | 22.6 | 5775 |
| 1712953620 | 22.53 | -0.32 | -1.40 | 22.84 | 23.66 | 22.5 | 13555 |
| 1712867220 | 22.85 | 1.13 | 5.20 | 21.64 | 22.89 | 21.62 | 7141 |
| 1712780760 | 21.72 | 0.36 | 1.69 | 21.21 | 21.72 | 21.21 | 1828 |
| 1712694360 | 21.36 | -0.47 | -2.15 | 21.61 | 21.68 | 21.18 | 2907 |
| 1712607960 | 21.83 | -0.04 | -0.18 | 22.28 | 22.33 | 21.65 | 10384 |
| 1712348820 | 21.87 | -0.5 | -2.24 | 22.34 | 22.51 | 21.87 | 1176 |
| 1712262360 | 22.37 | -0.07 | -0.31 | 22.42 | 22.52 | 22.2 | 4699 |
| 1712175960 | 22.44 | 0.53 | 2.42 | 21.99 | 22.5 | 21.84 | 6061 |
| 1712089560 | 21.91 | 0.15 | 0.69 | 22.09 | 22.09 | 21.6 | 15453 |
| 1711661160 | 21.76 | 0.28 | 1.30 | 21.3 | 21.76 | 21.3 | 4405 |
| 1711574820 | 21.48 | 0.5 | 2.38 | 21.12 | 21.48 | 20.82 | 5060 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
