Oslo - Delayed Quote NOK

Frontline plc (FRO.OL)

258.50 +6.90 (+2.74%)
At close: April 26 at 4:29 PM GMT+2
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 255.30 259.80 255.30 258.50 258.50 778,221
Apr 25, 2024 250.00 252.50 248.20 251.60 251.60 715,947
Apr 24, 2024 253.90 256.40 252.90 255.20 255.20 482,284
Apr 23, 2024 252.40 253.70 249.50 252.20 252.20 448,024
Apr 22, 2024 254.00 254.00 249.30 250.20 250.20 663,555
Apr 19, 2024 255.20 257.10 252.00 256.40 256.40 871,353
Apr 18, 2024 265.70 266.30 257.70 258.80 258.80 1,001,510
Apr 17, 2024 266.10 270.50 265.70 269.50 269.50 709,520
Apr 16, 2024 266.90 266.90 260.90 261.00 261.00 692,577
Apr 15, 2024 267.00 268.80 263.20 266.70 266.70 823,018
Apr 12, 2024 266.00 274.20 264.40 270.40 270.40 1,235,410
Apr 11, 2024 253.20 266.10 253.20 264.10 264.10 2,485,059
Apr 10, 2024 249.00 249.80 245.20 249.80 249.80 1,033,091
Apr 9, 2024 251.80 254.00 249.10 249.60 249.60 760,437
Apr 8, 2024 257.00 257.50 249.70 249.80 249.80 1,114,928
Apr 5, 2024 259.50 261.90 257.20 259.90 259.90 1,028,174
Apr 4, 2024 259.70 260.10 257.40 257.60 257.60 712,895
Apr 3, 2024 256.30 259.20 254.30 257.90 257.90 824,629
Apr 2, 2024 257.00 260.10 253.00 255.00 255.00 1,688,094
Mar 27, 2024 242.70 246.40 242.00 246.40 246.40 779,777
Mar 26, 2024 245.20 245.80 241.75 242.65 242.65 676,238
Mar 25, 2024 247.75 250.80 245.10 247.80 247.80 625,357
Mar 22, 2024 248.00 250.50 245.85 246.70 246.70 1,072,530
Mar 21, 2024 243.00 248.70 240.85 247.55 247.55 1,470,437
Mar 20, 2024 248.05 248.05 237.25 238.80 238.80 1,744,016
Mar 19, 2024 252.50 253.40 249.50 249.60 249.60 1,186,684
Mar 18, 2024 251.00 255.20 246.75 247.75 247.75 951,401
Mar 15, 2024 252.00 255.25 248.05 249.65 249.65 6,382,918
Mar 14, 2024 0.37 Dividend
Mar 14, 2024 241.65 245.80 240.35 244.95 244.95 1,462,667
Mar 13, 2024 241.30 244.00 238.60 239.10 238.73 1,106,380
Mar 12, 2024 239.20 240.95 236.30 239.10 238.73 616,493
Mar 11, 2024 239.10 242.10 237.40 238.65 238.28 599,636
Mar 8, 2024 245.30 246.85 239.25 241.05 240.68 724,410
Mar 7, 2024 246.80 248.25 243.30 243.35 242.97 613,915
Mar 6, 2024 250.00 254.55 246.60 246.65 246.27 1,302,171
Mar 5, 2024 243.00 249.80 241.40 249.10 248.71 2,074,179
Mar 4, 2024 238.55 243.15 235.30 241.10 240.73 1,347,562
Mar 1, 2024 241.00 245.15 238.00 241.50 241.13 1,160,542
Feb 29, 2024 237.50 240.80 230.00 239.50 239.13 2,017,234
Feb 28, 2024 236.20 242.30 235.40 240.80 240.43 945,944
Feb 27, 2024 243.80 243.80 233.90 236.20 235.83 1,057,972
Feb 26, 2024 242.00 244.80 240.90 243.80 243.42 579,663
Feb 23, 2024 239.70 242.50 237.75 240.90 240.53 809,618
Feb 22, 2024 240.50 244.05 238.60 238.60 238.23 1,155,962
Feb 21, 2024 247.15 247.95 242.55 247.35 246.97 975,503
Feb 20, 2024 256.10 256.10 248.85 253.65 253.26 1,067,527
Feb 19, 2024 257.00 258.90 254.55 256.65 256.25 762,663
Feb 16, 2024 252.55 258.45 252.55 257.25 256.85 1,883,723
Feb 15, 2024 247.90 248.05 243.90 248.05 247.67 912,121
Feb 14, 2024 246.00 250.65 245.05 246.70 246.32 1,385,508
Feb 13, 2024 243.85 247.50 242.00 243.45 243.07 1,368,615
Feb 12, 2024 236.00 243.25 235.45 242.30 241.93 1,465,920
Feb 9, 2024 236.00 236.90 232.40 236.00 235.63 1,062,707
Feb 8, 2024 234.90 237.95 232.20 234.20 233.84 1,489,344
Feb 7, 2024 228.50 230.95 225.75 229.60 229.24 1,585,486
Feb 6, 2024 232.95 235.35 231.80 234.25 233.89 772,142
Feb 5, 2024 231.00 237.00 230.50 231.00 230.64 1,202,449
Feb 2, 2024 234.80 235.75 228.70 230.05 229.69 2,019,062
Feb 1, 2024 237.80 244.25 236.65 242.10 241.73 1,365,742
Jan 31, 2024 237.50 239.75 234.55 235.90 235.53 1,067,029
Jan 30, 2024 234.05 237.55 230.60 236.75 236.38 1,261,283
Jan 29, 2024 236.95 238.55 232.55 232.65 232.29 1,718,187
Jan 26, 2024 227.40 230.00 225.35 229.55 229.19 766,800
Jan 25, 2024 229.65 233.60 226.95 227.20 226.85 1,025,449
Jan 24, 2024 221.70 230.50 221.00 230.35 229.99 1,333,596
Jan 23, 2024 227.80 227.80 218.50 220.15 219.81 1,590,078
Jan 22, 2024 232.00 233.45 228.90 229.40 229.05 638,711
Jan 19, 2024 233.30 235.60 230.45 231.20 230.84 904,239
Jan 18, 2024 236.70 237.65 233.05 233.45 233.09 1,128,365
Jan 17, 2024 232.70 236.75 231.00 236.50 236.13 1,294,246
Jan 16, 2024 232.40 240.90 230.10 238.50 238.13 2,213,428
Jan 15, 2024 233.25 234.85 231.40 232.35 231.99 1,322,305
Jan 12, 2024 221.85 235.90 221.40 232.85 232.49 3,084,517
Jan 11, 2024 227.25 227.40 216.15 217.05 216.71 2,128,390
Jan 10, 2024 227.85 229.75 225.90 228.75 228.40 849,389
Jan 9, 2024 227.00 231.70 223.45 225.50 225.15 1,575,957
Jan 8, 2024 230.00 233.50 221.10 224.30 223.95 3,078,729
Jan 5, 2024 216.30 222.35 215.50 221.45 221.11 1,206,335
Jan 4, 2024 219.60 222.60 219.50 221.45 221.11 1,396,013
Jan 3, 2024 209.00 216.65 207.90 216.65 216.31 1,211,404
Jan 2, 2024 209.00 213.40 208.80 210.85 210.52 1,225,670
Dec 29, 2023 203.85 205.35 202.50 202.90 202.59 802,903
Dec 28, 2023 205.00 207.25 202.45 203.85 203.53 823,962
Dec 27, 2023 211.65 211.70 205.20 205.90 205.58 1,732,062
Dec 22, 2023 214.30 219.55 214.30 218.35 218.01 1,187,185
Dec 21, 2023 211.00 215.50 210.10 212.20 211.87 743,425
Dec 20, 2023 213.10 216.45 212.85 214.30 213.97 994,342
Dec 19, 2023 214.60 214.60 209.30 211.75 211.42 1,438,448
Dec 18, 2023 211.15 225.00 210.65 216.30 215.97 3,733,861
Dec 15, 2023 201.20 207.25 200.00 202.20 201.89 2,240,419
Dec 14, 2023 0.30 Dividend
Dec 14, 2023 200.20 203.60 198.72 201.80 201.49 1,860,004
Dec 13, 2023 203.90 204.65 198.90 199.12 198.51 1,339,239
Dec 12, 2023 205.50 208.60 203.15 206.00 205.37 877,424
Dec 11, 2023 211.00 212.65 206.10 206.65 206.02 733,088
Dec 8, 2023 209.65 212.80 208.55 210.80 210.16 592,345
Dec 7, 2023 211.95 213.15 207.10 209.30 208.66 1,263,023
Dec 6, 2023 212.50 216.10 211.20 214.00 213.35 947,326
Dec 5, 2023 213.10 215.50 210.75 210.80 210.16 989,510
Dec 4, 2023 215.00 220.05 213.90 215.05 214.39 1,130,545
Dec 1, 2023 214.70 219.60 212.65 218.80 218.13 1,591,875
Nov 30, 2023 215.00 216.10 208.00 212.90 212.25 3,861,694
Nov 29, 2023 231.20 231.75 222.65 224.90 224.21 2,018,548
Nov 28, 2023 237.30 237.65 234.75 236.00 235.28 622,237
Nov 27, 2023 243.00 244.35 237.05 237.30 236.58 924,151
Nov 24, 2023 237.55 244.50 237.50 243.15 242.41 1,251,349
Nov 23, 2023 236.00 237.85 234.45 236.40 235.68 508,378
Nov 22, 2023 235.40 236.70 231.50 235.00 234.28 923,358
Nov 21, 2023 237.50 239.40 232.15 234.05 233.34 740,517
Nov 20, 2023 238.30 242.90 236.55 239.40 238.67 773,468
Nov 17, 2023 232.10 237.70 230.55 237.25 236.53 989,899
Nov 16, 2023 236.50 237.50 230.95 232.90 232.19 820,108
Nov 15, 2023 233.30 239.35 233.05 238.00 237.27 932,301
Nov 14, 2023 239.05 240.15 232.40 233.40 232.69 1,049,753
Nov 13, 2023 238.80 241.60 237.55 240.35 239.62 537,550
Nov 10, 2023 238.00 241.45 237.50 238.00 237.27 724,009
Nov 9, 2023 239.30 242.60 234.10 241.45 240.71 1,370,290
Nov 8, 2023 242.15 246.35 238.20 239.40 238.67 1,062,912
Nov 7, 2023 247.20 247.30 240.15 241.90 241.16 1,351,202
Nov 6, 2023 249.10 254.00 248.25 250.00 249.24 804,458
Nov 3, 2023 254.15 255.70 244.50 249.00 248.24 1,420,583
Nov 2, 2023 254.95 256.20 248.45 254.05 253.27 1,072,402
Nov 1, 2023 250.65 254.55 245.55 253.85 253.08 1,061,083
Oct 31, 2023 243.00 251.00 242.05 249.30 248.54 1,320,685
Oct 30, 2023 247.05 249.40 242.15 243.00 242.26 1,199,060
Oct 27, 2023 239.10 245.90 239.10 244.00 243.26 1,075,999
Oct 26, 2023 239.50 242.30 236.70 236.85 236.13 1,053,815
Oct 25, 2023 237.40 241.75 236.65 239.35 238.62 986,429
Oct 24, 2023 230.30 237.50 230.30 236.10 235.38 1,477,342
Oct 23, 2023 230.20 233.50 229.70 231.60 230.89 943,307
Oct 20, 2023 229.00 232.05 227.35 229.60 228.90 1,077,115
Oct 19, 2023 230.00 231.90 226.60 229.00 228.30 1,067,897
Oct 18, 2023 233.95 234.50 229.50 231.45 230.74 1,116,888
Oct 17, 2023 229.30 235.85 229.30 233.05 232.34 1,550,916
Oct 16, 2023 228.50 231.20 224.80 227.40 226.71 1,615,904
Oct 13, 2023 223.40 228.00 222.05 227.50 226.81 1,664,807
Oct 12, 2023 217.60 224.00 217.40 220.65 219.98 1,941,087
Oct 11, 2023 216.00 216.35 211.25 213.85 213.20 1,173,539
Oct 10, 2023 212.00 216.40 209.90 213.45 212.80 1,997,224
Oct 9, 2023 201.00 211.45 199.00 209.45 208.81 3,259,132
Oct 6, 2023 201.90 202.65 192.12 196.00 195.40 2,396,520
Oct 5, 2023 188.50 197.56 182.34 197.56 196.96 3,390,861
Oct 4, 2023 195.50 196.00 188.06 188.70 188.12 1,123,756
Oct 3, 2023 195.00 198.16 194.50 195.50 194.90 976,338
Oct 2, 2023 200.10 201.30 198.04 199.90 199.29 1,138,129
Sep 29, 2023 197.96 201.20 196.02 197.00 196.40 2,339,803
Sep 28, 2023 198.00 198.96 190.00 194.32 193.73 1,391,548
Sep 27, 2023 197.08 201.20 194.82 200.50 199.89 1,057,797
Sep 26, 2023 196.30 198.74 195.72 197.50 196.90 1,245,708
Sep 25, 2023 195.00 195.76 191.38 192.58 191.99 825,933
Sep 22, 2023 192.80 195.00 190.10 194.94 194.35 1,248,485
Sep 21, 2023 186.46 193.50 186.00 191.80 191.21 1,740,775
Sep 20, 2023 183.42 185.50 181.36 185.00 184.44 882,225
Sep 19, 2023 181.16 185.12 181.16 183.72 183.16 1,118,429
Sep 18, 2023 176.42 180.70 175.72 180.34 179.79 1,019,052
Sep 15, 2023 172.50 175.70 172.16 174.20 173.67 1,365,991
Sep 14, 2023 0.80 Dividend
Sep 14, 2023 172.56 176.50 171.28 174.18 173.65 1,452,043
Sep 13, 2023 179.80 180.66 176.52 171.76 170.44 1,104,346
Sep 12, 2023 178.16 180.88 176.24 179.78 178.40 1,153,594
Sep 11, 2023 182.54 183.64 178.92 179.48 178.10 1,018,498
Sep 8, 2023 176.82 179.32 176.50 177.70 176.33 766,011
Sep 7, 2023 176.58 178.74 175.66 176.26 174.90 1,230,132
Sep 6, 2023 177.82 180.50 177.12 178.22 176.85 1,077,888
Sep 5, 2023 186.00 186.00 175.00 176.22 174.86 2,082,674
Sep 4, 2023 186.00 188.70 185.50 185.68 184.25 712,592
Sep 1, 2023 187.32 189.32 185.00 186.00 184.57 1,304,555
Aug 31, 2023 192.00 193.40 189.68 190.28 188.82 945,711
Aug 30, 2023 198.00 198.40 191.28 191.30 189.83 997,554
Aug 29, 2023 196.00 198.78 194.40 196.60 195.09 1,059,989
Aug 28, 2023 201.00 201.30 198.00 198.00 196.48 1,056,113
Aug 25, 2023 193.96 198.46 192.46 196.16 194.65 1,164,612
Aug 24, 2023 190.00 197.38 188.02 197.14 195.62 2,370,983
Aug 23, 2023 191.22 191.22 182.00 184.96 183.54 1,591,893
Aug 22, 2023 190.40 191.74 188.40 191.60 190.13 763,330
Aug 21, 2023 190.18 192.80 189.50 189.72 188.26 750,537
Aug 18, 2023 191.50 191.66 185.30 188.52 187.07 976,993
Aug 17, 2023 188.80 191.76 187.16 191.36 189.89 932,773
Aug 16, 2023 184.40 190.38 184.00 189.00 187.55 1,500,548
Aug 15, 2023 184.20 186.00 183.16 184.50 183.08 748,732
Aug 14, 2023 182.66 184.62 181.40 183.70 182.29 689,948
Aug 11, 2023 181.24 185.94 179.96 184.50 183.08 1,464,804
Aug 10, 2023 179.92 182.30 178.30 181.24 179.85 1,165,561
Aug 9, 2023 177.90 179.90 176.04 179.54 178.16 862,287
Aug 8, 2023 174.90 177.42 173.02 177.00 175.64 690,174
Aug 7, 2023 178.12 180.34 173.58 174.92 173.57 1,065,409
Aug 4, 2023 176.46 180.94 174.48 176.52 175.16 1,824,714
Aug 3, 2023 168.78 176.84 168.30 175.42 174.07 1,791,989
Aug 2, 2023 169.80 171.30 167.04 168.26 166.97 972,071
Aug 1, 2023 170.50 172.48 169.70 171.50 170.18 1,380,510
Jul 31, 2023 162.80 172.00 162.80 169.26 167.96 2,821,613
Jul 28, 2023 156.62 159.96 156.62 159.88 158.65 763,987
Jul 27, 2023 157.00 157.92 155.92 156.98 155.77 459,777
Jul 26, 2023 157.30 159.02 155.40 156.70 155.49 756,280
Jul 25, 2023 151.50 158.12 150.90 157.08 155.87 1,567,344
Jul 24, 2023 149.50 151.84 147.66 151.10 149.94 757,425
Jul 21, 2023 151.00 153.50 149.20 149.30 148.15 872,805
Jul 20, 2023 150.46 152.50 148.72 150.14 148.98 883,923
Jul 19, 2023 152.00 152.00 149.40 151.06 149.90 569,439
Jul 18, 2023 152.10 153.92 151.84 152.40 151.23 523,377
Jul 17, 2023 153.36 153.36 149.50 151.54 150.37 1,017,842
Jul 14, 2023 159.80 159.80 154.26 155.02 153.83 641,811
Jul 13, 2023 160.00 160.54 157.24 158.52 157.30 916,740
Jul 12, 2023 162.64 163.60 159.50 160.08 158.85 927,753
Jul 11, 2023 159.10 161.76 158.84 161.40 160.16 809,659
Jul 10, 2023 163.00 164.06 160.36 160.36 159.13 725,372
Jul 7, 2023 159.88 162.84 159.50 162.08 160.83 1,062,098
Jul 6, 2023 160.28 162.26 159.30 160.74 159.50 1,430,921
Jul 5, 2023 156.70 157.68 154.02 157.30 156.09 937,381
Jul 4, 2023 156.80 158.76 156.66 156.86 155.65 661,653
Jul 3, 2023 157.00 161.68 156.98 158.46 157.24 1,424,865
Jun 30, 2023 153.02 156.56 152.90 154.48 153.29 975,419
Jun 29, 2023 148.30 152.78 147.12 152.20 151.03 1,202,753
Jun 28, 2023 145.20 148.42 144.82 146.76 145.63 1,402,028
Jun 27, 2023 148.58 148.72 145.02 145.94 144.82 1,596,845
Jun 26, 2023 155.00 155.00 147.52 150.94 149.78 1,453,600
Jun 23, 2023 158.30 158.58 155.14 156.20 155.00 964,846
Jun 22, 2023 162.50 163.46 158.02 159.46 158.23 1,350,428
Jun 21, 2023 161.00 165.70 161.00 164.40 163.13 1,590,892
Jun 20, 2023 162.60 163.00 159.00 160.14 158.91 1,150,331
Jun 19, 2023 162.00 162.84 160.50 162.68 161.43 892,502
Jun 16, 2023 162.00 163.98 160.30 162.18 160.93 1,653,342
Jun 15, 2023 0.70 Dividend
Jun 15, 2023 161.38 165.98 160.14 161.80 160.55 2,441,286
Jun 14, 2023 163.60 166.42 161.48 156.72 154.82 2,487,706
Jun 13, 2023 163.50 169.20 162.50 165.30 163.30 2,796,173
Jun 12, 2023 158.76 163.06 158.50 159.30 157.37 1,452,491
Jun 9, 2023 156.02 158.94 155.14 158.06 156.14 1,254,324
Jun 8, 2023 155.50 158.18 153.80 155.08 153.20 961,169
Jun 7, 2023 154.80 157.42 153.08 154.48 152.61 1,134,365
Jun 6, 2023 151.00 152.74 149.46 150.32 148.50 1,775,804
Jun 5, 2023 160.46 162.00 154.44 155.50 153.61 2,325,401
Jun 2, 2023 165.64 169.22 163.70 166.10 164.09 2,646,935
Jun 1, 2023 162.16 174.00 158.40 170.60 168.53 3,341,938
May 31, 2023 166.90 168.00 153.56 157.88 155.97 3,100,173
May 30, 2023 168.00 170.64 164.60 166.20 164.18 1,682,378
May 26, 2023 160.00 167.40 160.00 164.64 162.64 1,528,639
May 25, 2023 156.24 161.12 155.76 159.06 157.13 1,127,732
May 24, 2023 158.48 159.52 154.58 155.22 153.34 841,210
May 23, 2023 158.52 161.54 157.56 158.36 156.44 952,975
May 22, 2023 163.86 165.48 158.70 159.02 157.09 1,218,018
May 19, 2023 159.34 161.78 158.00 161.76 159.80 850,663
May 16, 2023 158.02 162.16 156.18 160.00 158.06 970,698
May 15, 2023 157.60 161.66 156.44 158.66 156.74 836,520
May 12, 2023 161.92 164.74 159.00 161.60 159.64 794,179
May 11, 2023 155.00 160.94 154.16 160.16 158.22 1,294,116
May 10, 2023 152.32 155.30 151.58 153.54 151.68 714,719
May 9, 2023 150.22 152.20 149.04 152.20 150.35 956,894
May 8, 2023 160.00 160.00 148.10 149.42 147.61 2,061,758
May 5, 2023 157.70 161.66 155.32 160.78 158.83 854,230
May 4, 2023 160.54 161.30 154.72 156.40 154.50 826,274
May 3, 2023 163.08 163.14 159.62 160.56 158.61 852,836
May 2, 2023 166.80 167.80 161.38 162.80 160.83 857,458
Apr 28, 2023 163.60 165.44 160.12 165.44 163.43 770,949
Apr 27, 2023 162.00 164.16 160.44 163.12 161.14 741,121
Apr 26, 2023 168.40 170.74 163.94 165.48 163.47 794,285

Related Tickers

AGAS.OL Avance Gas Holding Ltd
153.20
+4.08%
 
TRMD-A.CO TORM plc
241.40
+2.46%
 
FLNG.OL FLEX LNG Ltd.
289.80
+1.61%
 
CLCO.OL Cool Company Ltd.
121.40
+2.97%
 
TNP Tsakos Energy Navigation Limited
25.91
+2.21%
 
TNK Teekay Tankers Ltd.
58.66
+0.91%
 
PXS Pyxis Tankers Inc.
4.5250
+1.91%
 
EURN.BR Euronav NV
15.87
+2.26%
 
NVGS Navigator Holdings Ltd.
15.21
+0.20%
 
STNG Scorpio Tankers Inc.
72.77
+1.34%