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 | 0.12 | 0.555812876332 | 21.59 | 23.5 | 21.57 | 2670 | 22.79443338 | DE |
| 4 | -2.99 | -12.1052631579 | 24.7 | 24.86 | 21.01 | 3324 | 22.34669354 | DE |
| 12 | -1.36 | -5.89510186389 | 23.07 | 27.48 | 21.01 | 4586 | 24.27027486 | DE |
| 26 | 1.630001 | 8.11753526482 | 20.079999 | 27.48 | 19.649999 | 6545 | 22.30020696 | DE |
| 52 | 5.05 | 30.3121248499 | 16.66 | 27.48 | 15 | 7723 | 20.64678366 | DE |
| 156 | 5.05 | 30.3121248499 | 16.66 | 27.48 | 15 | 7723 | 20.64678366 | DE |
| 260 | 5.05 | 30.3121248499 | 16.66 | 27.48 | 15 | 7723 | 20.64678366 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 21.78 | -0.31 | -1.40 | 22.31 | 22.43 | 21.72 | 5844 |
| 1721939160 | 22.09 | -0.8 | -3.49 | 22.59 | 22.59 | 21.97 | 2215 |
| 1721852820 | 22.89 | -0.36 | -1.55 | 23.11 | 23.3 | 22.66 | 2121 |
| 1721766420 | 23.25 | -0.16 | -0.68 | 23.41 | 23.41 | 22.98 | 1678 |
| 1721679960 | 23.41 | 1.54 | 7.04 | 22.27 | 23.41 | 22.26 | 4525 |
| 1721420760 | 21.87 | 0.35 | 1.63 | 21.59 | 22.1 | 21.57 | 2812 |
| 1721334360 | 21.52 | 0.09 | 0.42 | 21.46 | 21.75 | 21.29 | 2180 |
| 1721248020 | 21.43 | -0.36 | -1.65 | 21.73 | 21.73 | 21.26 | 1484 |
| 1721161560 | 21.79 | 0.14 | 0.65 | 21.72 | 21.86 | 21.57 | 1851 |
| 1721075160 | 21.65 | -0.04 | -0.18 | 21.51 | 21.77 | 21.399999 | 5812 |
| 1720815960 | 21.69 | 0.42 | 1.97 | 21.5 | 21.78 | 21.28 | 857 |
| 1720729560 | 21.27 | -0.46 | -2.12 | 21.49 | 21.49 | 21.01 | 7972 |
| 1720643220 | 21.73 | -0.23 | -1.05 | 21.74 | 21.85 | 21.43 | 5585 |
| 1720556760 | 21.96 | -0.15 | -0.68 | 21.71 | 21.96 | 21.5 | 3077 |
| 1720470360 | 22.11 | -0.47 | -2.08 | 22.67 | 22.68 | 21.91 | 6299 |
| 1720211220 | 22.58 | -0.68 | -2.92 | 22.9 | 23.19 | 22.51 | 4377 |
| 1720124820 | 23.26 | -0.28 | -1.19 | 23.55 | 23.55 | 23.14 | 3005 |
| 1720038420 | 23.54 | -0.05 | -0.21 | 23.48 | 23.77 | 23.33 | 1178 |
| 1719952020 | 23.59 | 0.14 | 0.60 | 22.95 | 23.6 | 22.95 | 1347 |
| 1719865620 | 23.45 | -0.5 | -2.09 | 24.62 | 24.62 | 22.86 | 4617 |
| 1719606420 | 23.95 | -0.71 | -2.88 | 24.7 | 24.86 | 23.94 | 3490 |
| 1719520020 | 24.66 | 0.34 | 1.40 | 24.35 | 24.66 | 24.35 | 6064 |
| 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 | 24.21 | 24.97 | 24.21 | 2555 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
