Oslo - Delayed Quote NOK

Frontline plc (FRO.OL)

Compare
195.55
+4.90
+(2.57%)
At close: January 30 at 4:28:24 PM GMT+1
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Jan 30, 2025192.45199.15192.30195.55195.551,368,754
Jan 29, 2025185.85191.00185.40190.65190.651,319,635
Jan 28, 2025180.50187.00178.50182.65182.651,354,297
Jan 27, 2025178.40182.90176.40182.40182.401,210,568
Jan 24, 2025189.00189.10179.65180.70180.701,269,154
Jan 23, 2025186.65191.45185.05191.45191.451,103,717
Jan 22, 2025183.00188.30182.60186.65186.651,913,683
Jan 21, 2025199.95200.40189.10190.00190.001,765,212
Jan 20, 2025200.00203.60197.00197.00197.001,282,227
Jan 17, 2025199.00204.40194.35199.00199.002,534,499
Jan 16, 2025212.80212.80204.90205.30205.302,096,383
Jan 15, 2025211.00214.70208.50212.00212.002,575,337
Jan 14, 2025211.00212.50203.50206.50206.503,262,640
Jan 13, 2025203.90209.20199.00206.90206.903,934,410
Jan 10, 2025178.65197.70178.15195.95195.954,407,946
Jan 9, 2025179.65180.55175.65175.95175.951,090,223
Jan 8, 2025179.10180.85174.55177.65177.652,366,468
Jan 7, 2025161.50179.80161.30178.00178.004,276,691
Jan 6, 2025164.25166.00161.15165.80165.801,262,859
Jan 3, 2025169.90169.90162.85163.35163.351,741,134
Jan 2, 2025161.35169.80161.35169.80169.801,900,151
Dec 30, 2024159.00160.45155.90156.55156.55985,694
Dec 27, 2024159.50161.70157.50158.70158.701,124,733
Dec 23, 2024153.00156.00151.35154.85154.85860,249
Dec 20, 2024153.70155.60150.55151.95151.952,118,385
Dec 19, 2024156.35158.35153.85154.20154.20897,525
Dec 18, 2024154.30157.35154.30155.25155.251,029,192
Dec 17, 2024155.05155.55150.25152.65152.651,332,649
Dec 16, 2024159.90161.10153.25156.55156.551,017,106
Dec 13, 2024152.15159.25152.15156.20156.201,775,119
Dec 12, 2024157.60159.60153.00155.80155.802,541,469
Dec 11, 2024164.00167.00160.50161.35161.351,579,130
Dec 10, 2024 0.34 Dividend
Dec 10, 2024166.50168.55165.25166.05166.05763,208
Dec 9, 2024170.55174.25168.60170.45170.111,196,729
Dec 6, 2024175.80177.35171.45172.80172.461,285,133
Dec 5, 2024177.55177.60173.00176.40176.051,617,081
Dec 4, 2024188.00190.90180.25180.40180.041,912,784
Dec 3, 2024174.50177.50173.80177.10176.75897,388
Dec 2, 2024178.90179.25172.90175.70175.351,794,589
Nov 29, 2024183.80185.35179.55180.90180.541,780,777
Nov 28, 2024187.00189.55185.55185.55185.181,020,634
Nov 27, 2024198.10198.10181.15184.35183.984,921,621
Nov 26, 2024211.50212.40207.60208.50208.08907,997
Nov 25, 2024216.80219.00211.10211.60211.18720,234
Nov 22, 2024215.90218.10213.20216.80216.37930,707
Nov 21, 2024222.90222.90214.90217.30216.87902,818
Nov 20, 2024227.10228.50224.00224.60224.15637,289
Nov 19, 2024224.90227.90221.00224.10223.651,064,424
Nov 18, 2024216.40220.00215.30219.10218.66618,989
Nov 15, 2024222.00222.00216.40216.40215.97660,670
Nov 14, 2024215.50222.80215.50221.80221.36997,303
Nov 13, 2024207.10213.20207.10211.90211.481,117,431
Nov 12, 2024207.00209.90205.10205.50205.09465,117
Nov 11, 2024209.00212.40207.80209.10208.68486,844
Nov 8, 2024212.00213.10207.80209.50209.08702,205
Nov 7, 2024209.00214.40209.00211.60211.18637,718
Nov 6, 2024208.90210.70204.50207.90207.49892,672
Nov 5, 2024210.80211.60209.00209.10208.68410,178
Nov 4, 2024212.80212.80208.30211.20210.78728,370
Nov 1, 2024214.00216.90213.10213.60213.17621,982
Oct 31, 2024212.00214.60208.30211.90211.481,002,376
Oct 30, 2024216.50216.50210.60213.00212.581,201,731
Oct 29, 2024216.30221.60214.90216.60216.17897,093
Oct 28, 2024218.00219.00212.20215.50215.071,138,918
Oct 25, 2024219.10221.30217.10221.30220.86716,466
Oct 24, 2024222.50223.60218.70220.00219.561,024,179
Oct 23, 2024232.60232.90221.60224.50224.051,491,662
Oct 22, 2024239.50240.00234.00234.80234.33661,705
Oct 21, 2024242.00244.80239.20239.60239.12853,541
Oct 18, 2024241.00245.40241.00242.10241.62802,037
Oct 17, 2024241.90244.60239.50240.60240.12657,426
Oct 16, 2024240.00241.80238.20241.20240.72625,018
Oct 15, 2024245.70245.70241.00241.70241.221,317,547
Oct 14, 2024259.20259.90252.90253.80253.29606,903
Oct 11, 2024264.30264.50259.10259.20258.68695,532
Oct 10, 2024266.00267.30263.40265.80265.27664,948
Oct 9, 2024266.00268.70260.60261.00260.48714,343
Oct 8, 2024269.00270.40263.00264.70264.17731,165
Oct 7, 2024262.00267.00259.40267.00266.47954,129
Oct 4, 2024261.80265.20260.30263.00262.48968,062
Oct 3, 2024254.50259.70252.00259.70259.181,033,130
Oct 2, 2024246.10257.90246.10252.90252.401,569,019
Oct 1, 2024238.60247.70235.80243.70243.211,092,230
Sep 30, 2024240.90243.20238.30238.90238.42639,412
Sep 27, 2024238.70240.90236.90238.90238.42909,023
Sep 26, 2024236.20239.30228.20237.00236.531,705,763
Sep 25, 2024233.20234.80227.00227.20226.751,439,189
Sep 24, 2024236.80240.40235.20235.20234.73676,493
Sep 23, 2024234.00237.60230.80235.60235.13919,773
Sep 20, 2024246.20247.40233.40235.60235.132,945,018
Sep 19, 2024247.50252.60246.70250.00249.50762,917
Sep 18, 2024248.00248.00244.40245.50245.01451,258
Sep 17, 2024246.00249.40245.30246.00245.51724,748
Sep 16, 2024242.50244.90240.70244.60244.11854,255
Sep 13, 2024240.00242.60238.00239.10238.62614,258
Sep 12, 2024 0.62 Dividend
Sep 12, 2024236.90239.90235.60239.00238.52689,273
Sep 11, 2024238.00242.10238.00239.50238.40511,206
Sep 10, 2024241.60246.20236.50237.00235.91736,785
Sep 9, 2024237.00240.30236.70237.40236.31499,548
Sep 6, 2024237.10242.40236.00242.20241.09795,857
Sep 5, 2024237.50239.30233.10238.70237.61890,665
Sep 4, 2024241.20243.40238.00241.90240.79907,205
Sep 3, 2024251.60254.90243.10244.20243.08764,700
Sep 2, 2024255.60258.80248.50249.40248.261,010,294
Aug 30, 2024237.80261.10234.00259.10257.912,104,503
Aug 29, 2024244.50246.50241.80244.90243.78514,223
Aug 28, 2024251.40251.40245.40245.40244.28530,923
Aug 27, 2024256.00256.00250.30251.80250.65447,398
Aug 26, 2024252.70257.80251.70256.10254.93453,678
Aug 23, 2024253.90257.60250.50257.30256.12741,305
Aug 22, 2024258.00259.00255.40256.40255.23349,862
Aug 21, 2024257.60260.80257.20258.60257.42382,796
Aug 20, 2024267.00268.30258.80260.20259.01565,018
Aug 19, 2024269.50270.50265.80265.80264.58589,660
Aug 16, 2024270.00274.80266.60268.50267.271,191,338
Aug 15, 2024258.00265.00256.00261.70260.50814,079
Aug 14, 2024254.10256.60250.60256.10254.93406,021
Aug 13, 2024257.00259.10251.80253.10251.94413,674
Aug 12, 2024253.00256.40252.70255.70254.53443,937
Aug 9, 2024250.00253.70248.50249.60248.46388,067
Aug 8, 2024248.10249.90244.70248.10246.96528,193
Aug 7, 2024248.80256.40248.60252.50251.34730,773
Aug 6, 2024249.60253.90242.40246.00244.87686,303
Aug 5, 2024240.00247.20232.00246.40245.271,223,372
Aug 2, 2024263.10263.10250.30251.90250.751,181,909
Aug 1, 2024269.00271.60266.10267.00265.78479,668
Jul 31, 2024265.50270.10264.80268.90267.67495,333
Jul 30, 2024267.00268.50261.80263.10261.90435,062
Jul 29, 2024259.30268.80259.30268.50267.27563,276
Jul 26, 2024265.80267.20259.50259.50258.31423,416
Jul 25, 2024270.00271.00264.50265.60264.38475,853
Jul 24, 2024277.70280.50272.50272.80271.55523,390
Jul 23, 2024278.00280.30275.80276.90275.63575,174
Jul 22, 2024264.00275.20263.50274.80273.54943,063
Jul 19, 2024255.70260.90255.20260.80259.61543,498
Jul 18, 2024252.60256.40250.70253.80252.64554,963
Jul 17, 2024256.30257.80252.70253.30252.14325,296
Jul 16, 2024255.00257.80254.40256.70255.52343,309
Jul 15, 2024253.40255.50250.90254.20253.04386,101
Jul 12, 2024250.00254.10246.60250.90249.75596,075
Jul 11, 2024249.80250.40244.50244.60243.48615,099
Jul 10, 2024252.00252.50248.20250.60249.45407,149
Jul 9, 2024255.40255.40248.50251.50250.35650,129
Jul 8, 2024253.50258.20251.10252.00250.85713,069
Jul 5, 2024263.30263.70260.30260.80259.61400,259
Jul 4, 2024267.70267.70263.00263.00261.80395,221
Jul 3, 2024269.30270.70267.20268.40267.17329,778
Jul 2, 2024265.50269.20264.30268.10266.87661,572
Jul 1, 2024277.50279.10262.30262.50261.301,285,799
Jun 28, 2024281.00283.40279.00279.70278.42412,107
Jun 27, 2024277.40281.50276.60278.30277.03531,628
Jun 26, 2024273.00277.70272.60275.90274.64458,663
Jun 25, 2024276.00276.80272.30272.50271.25406,152
Jun 24, 2024273.00275.50269.60274.80273.54552,278
Jun 21, 2024267.50274.00266.70270.60269.361,055,677
Jun 20, 2024268.80269.20263.70265.40264.18570,868
Jun 19, 2024262.00268.40261.20268.40267.17864,916
Jun 18, 2024256.60262.10255.90259.60258.41568,427
Jun 17, 2024258.10261.30255.50257.80256.62681,406
Jun 14, 2024265.00266.00257.00262.20261.00935,515
Jun 13, 2024 0.62 Dividend
Jun 13, 2024270.00271.80264.40264.40263.19750,669
Jun 12, 2024276.00280.10273.10268.30266.45732,768
Jun 11, 2024285.00285.00271.50275.40273.511,307,400
Jun 10, 2024283.50285.80282.30285.20283.24524,985
Jun 7, 2024284.10285.00277.60283.00281.05870,838
Jun 6, 2024288.70292.00284.50285.80283.83675,359
Jun 5, 2024285.60286.80281.40286.10284.13902,578
Jun 4, 2024291.10291.90287.10291.40289.40758,197
Jun 3, 2024300.30300.60290.10291.50289.491,198,906
May 31, 2024301.00309.20300.00300.80298.731,887,376
May 30, 2024295.40309.50292.20296.70294.661,732,194
May 29, 2024306.40309.00303.60305.90303.80693,684
May 28, 2024310.80311.50302.20304.30302.21872,316
May 27, 2024305.00310.70304.70309.80307.67462,016
May 24, 2024300.00304.70297.10304.40302.31495,932
May 23, 2024301.50306.60299.30300.20298.14728,908
May 22, 2024309.00314.20300.10301.10299.031,313,939
May 21, 2024299.10306.00299.10305.80303.70907,203
May 16, 2024290.00293.70289.30292.80290.79563,896
May 15, 2024290.00291.20285.40288.60286.61724,428
May 14, 2024287.80292.30284.30288.00286.02818,863
May 13, 2024286.70290.30285.10287.20285.22657,548
May 10, 2024278.50289.20278.10287.70285.721,555,253
May 8, 2024269.70275.00269.20275.00273.111,054,089
May 7, 2024267.20268.40264.20267.90266.06428,402
May 6, 2024268.60271.80267.50269.50267.65554,542
May 3, 2024271.10272.70265.30267.10265.261,186,433
May 2, 2024261.00267.00260.60266.00264.17654,575
Apr 30, 2024260.60267.80260.60264.90263.08885,667
Apr 29, 2024262.00263.40258.50259.70257.91570,139
Apr 26, 2024255.30259.80255.30258.50256.72778,221
Apr 25, 2024250.00252.50248.20251.60249.87715,947
Apr 24, 2024253.90256.40252.90255.20253.44482,284
Apr 23, 2024252.40253.70249.50252.20250.47448,024
Apr 22, 2024254.00254.00249.30250.20248.48663,555
Apr 19, 2024255.20257.10252.00256.40254.64871,353
Apr 18, 2024265.70266.30257.70258.80257.021,001,510
Apr 17, 2024266.10270.50265.70269.50267.65709,520
Apr 16, 2024266.90266.90260.90261.00259.20692,577
Apr 15, 2024267.00268.80263.20266.70264.87823,018
Apr 12, 2024266.00274.20264.40270.40268.541,235,410
Apr 11, 2024253.20266.10253.20264.10262.282,485,059
Apr 10, 2024249.00249.80245.20249.80248.081,033,091
Apr 9, 2024251.80254.00249.10249.60247.88760,437
Apr 8, 2024257.00257.50249.70249.80248.081,114,928
Apr 5, 2024259.50261.90257.20259.90258.111,028,174
Apr 4, 2024259.70260.10257.40257.60255.83712,895
Apr 3, 2024256.30259.20254.30257.90256.13824,629
Apr 2, 2024257.00260.10253.00255.00253.251,688,094
Mar 27, 2024242.70246.40242.00246.40244.71779,777
Mar 26, 2024245.20245.80241.75242.65240.98676,238
Mar 25, 2024247.75250.80245.10247.80246.10625,357
Mar 22, 2024248.00250.50245.85246.70245.001,072,530
Mar 21, 2024243.00248.70240.85247.55245.851,470,437
Mar 20, 2024248.05248.05237.25238.80237.161,744,016
Mar 19, 2024252.50253.40249.50249.60247.881,186,684
Mar 18, 2024251.00255.20246.75247.75246.05951,401
Mar 15, 2024252.00255.25248.05249.65247.936,382,918
Mar 14, 2024 0.37 Dividend
Mar 14, 2024241.65245.80240.35244.95243.271,462,667
Mar 13, 2024241.30244.00238.60239.10237.091,106,380
Mar 12, 2024239.20240.95236.30239.10237.09616,493
Mar 11, 2024239.10242.10237.40238.65236.64599,636
Mar 8, 2024245.30246.85239.25241.05239.02724,410
Mar 7, 2024246.80248.25243.30243.35241.30613,915
Mar 6, 2024250.00254.55246.60246.65244.571,302,171
Mar 5, 2024243.00249.80241.40249.10247.002,074,179
Mar 4, 2024238.55243.15235.30241.10239.071,347,562
Mar 1, 2024241.00245.15238.00241.50239.471,160,542
Feb 29, 2024237.50240.80230.00239.50237.482,017,234
Feb 28, 2024236.20242.30235.40240.80238.77945,944
Feb 27, 2024243.80243.80233.90236.20234.211,057,972
Feb 26, 2024242.00244.80240.90243.80241.75579,663
Feb 23, 2024239.70242.50237.75240.90238.87809,618
Feb 22, 2024240.50244.05238.60238.60236.591,155,962
Feb 21, 2024247.15247.95242.55247.35245.27975,503
Feb 20, 2024256.10256.10248.85253.65251.521,067,527
Feb 19, 2024257.00258.90254.55256.65254.49762,663
Feb 16, 2024252.55258.45252.55257.25255.091,883,723
Feb 15, 2024247.90248.05243.90248.05245.96912,121
Feb 14, 2024246.00250.65245.05246.70244.621,385,508
Feb 13, 2024243.85247.50242.00243.45241.401,368,615
Feb 12, 2024236.00243.25235.45242.30240.261,465,920
Feb 9, 2024236.00236.90232.40236.00234.011,062,707
Feb 8, 2024234.90237.95232.20234.20232.231,489,344
Feb 7, 2024228.50230.95225.75229.60227.671,585,486
Feb 6, 2024232.95235.35231.80234.25232.28772,142
Feb 5, 2024231.00237.00230.50231.00229.061,202,449
Feb 2, 2024234.80235.75228.70230.05228.112,019,062
Feb 1, 2024237.80244.25236.65242.10240.061,365,742
Jan 31, 2024237.50239.75234.55235.90233.911,067,029
Jan 30, 2024234.05237.55230.60236.75234.761,261,283

Related Tickers

TRMD-A.CO TORM plc
141.60
+1.58%
 
AGAS.OL Avance Gas Holding Ltd
85.60
+8.77%
 
FLNG.OL FLEX LNG Ltd.
292.60
+0.55%
 
TEN Tsakos Energy Navigation Limited
18.16
+2.31%
 
DHT DHT Holdings, Inc.
11.53
+3.22%
 
AVACF Avance Gas Holding Ltd
7.00
-0.89%
 
INSW International Seaways, Inc.
38.99
+4.03%
 
HUNT.OL Hunter Group ASA
1.5440
+6.63%
 
CMBT.BR Cmb.Tech NV
10.50
+3.75%
 
TNK Teekay Tankers Ltd.
42.39
+3.34%