UK markets closed

Frontline plc (0REH.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
267.80-1.30 (-0.48%)
At close: 03:12PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024265.20267.80265.20267.80267.801,031
03 May 2024270.70271.10267.10267.10267.106,510
02 May 2024264.50264.50264.30264.30264.303,057
01 May 2024267.10267.10267.10267.10267.10-
30 Apr 2024267.10267.10267.10267.10267.101,721
29 Apr 2024261.60261.60261.60261.60261.60701
26 Apr 2024259.00259.60257.65258.50258.5059,101
25 Apr 2024252.10252.10250.20250.76250.7628,162
24 Apr 2024254.92255.40253.60255.40255.4020,097
23 Apr 2024252.20252.37250.25251.41251.4153,561
22 Apr 2024251.00253.07249.83250.70250.7043,505
19 Apr 2024255.20263.63253.40253.55253.5584,490
18 Apr 2024264.00265.77258.50259.89259.8997,063
17 Apr 2024267.70269.52266.00266.60266.6041,756
16 Apr 2024262.06266.87260.96264.90264.9061,041
15 Apr 2024267.00268.30264.33266.70266.7089,693
12 Apr 2024265.80271.55265.60270.73270.7345,566
11 Apr 2024258.70265.13253.68265.13265.1381,820
10 Apr 2024247.50249.82246.82247.75247.7560,669
09 Apr 2024250.39252.91249.58252.03252.0354,657
08 Apr 2024252.50257.03249.78252.83252.8382,408
05 Apr 2024258.30260.95258.30259.90259.9049,424
04 Apr 2024258.90259.22257.50257.60257.6069,708
03 Apr 2024258.70258.70256.51257.90257.90112,071
02 Apr 2024258.90259.58254.98255.00255.00134,772
28 Mar 2024246.40246.40246.40246.40246.40-
27 Mar 2024246.40246.42242.73246.40246.4073,860
26 Mar 2024242.40243.88242.25242.65242.6578,750
25 Mar 2024247.26247.85245.82246.90246.9077,074
22 Mar 2024246.98250.24246.68246.70246.7038,715
21 Mar 2024246.30247.55241.69244.67244.6799,624
20 Mar 2024238.43245.60237.95238.33238.3395,970
19 Mar 2024249.60252.47249.59249.60249.6085,664
18 Mar 2024248.16254.01247.73247.75247.7555,961
15 Mar 2024249.65255.25249.63249.90249.90680,274
14 Mar 2024242.60244.95240.83242.76242.76287,135
14 Mar 20240.37 Dividend
13 Mar 2024241.87243.00240.25243.00242.63123,455
12 Mar 2024238.99239.34238.50239.10238.7450,149
11 Mar 2024241.05241.41238.63238.65238.2970,780
08 Mar 2024241.68245.98241.03241.05240.68104,725
07 Mar 2024244.26246.98243.33243.35242.9885,419
06 Mar 2024248.30253.76246.63250.50250.12129,489
05 Mar 2024248.83249.62243.96249.10248.72165,836
04 Mar 2024237.80241.19235.97237.53237.16396,225
01 Mar 2024241.50244.70239.09242.02241.66253,014
29 Feb 2024239.50240.80232.93239.50239.14301,076
28 Feb 2024240.79241.19236.75240.80240.43163,288
27 Feb 2024236.53242.98234.90236.17235.8149,637
26 Feb 2024241.97243.82241.38242.98242.61105,312
23 Feb 2024240.53241.72239.72240.90240.5368,914
22 Feb 2024238.60242.89238.58238.60238.2460,841
21 Feb 2024244.04247.35244.04247.35246.9794,472
20 Feb 2024250.45254.07250.45253.65253.26191,127
19 Feb 2024258.80258.80255.75256.65256.2685,196
16 Feb 2024257.70257.74253.87254.59254.21169,074
15 Feb 2024245.82248.05244.72246.50246.1357,900
14 Feb 2024249.01249.01246.25248.30247.92243,991
13 Feb 2024245.05247.50243.13246.10245.7292,778
12 Feb 2024242.21242.30240.24242.30241.9391,405
09 Feb 2024234.07236.55232.80233.68233.32127,364
08 Feb 2024233.98236.76233.98234.20233.84153,596
07 Feb 2024229.22230.50226.34226.34225.9944,132
06 Feb 2024234.39234.65233.02234.38234.0228,538
05 Feb 2024231.58235.11230.98231.00230.65157,163
02 Feb 2024232.00234.77229.16230.21229.8675,599
01 Feb 2024241.66243.12239.72242.11241.74122,938
31 Jan 2024235.98238.53235.00235.90235.5459,563
30 Jan 2024236.95236.95234.10236.75236.3955,909
29 Jan 2024236.91238.40232.63235.36235.0074,247
26 Jan 2024229.46229.54226.22229.52229.1744,268
25 Jan 2024230.97231.98227.18227.20226.8547,360
24 Jan 2024224.40230.35222.00224.00223.6691,978
23 Jan 2024220.36227.75219.23222.43222.0957,116
22 Jan 2024229.54231.79229.38229.40229.05144,162
19 Jan 2024233.20233.60231.00232.03231.6728,043
18 Jan 2024234.40237.40233.20233.20232.8436,117
17 Jan 2024234.40236.52232.10234.01233.6650,038
16 Jan 2024234.40240.20233.60238.49238.1390,114
15 Jan 2024233.20234.00231.96232.35232.0035,483
12 Jan 2024221.80233.00221.80232.83232.4778,095
11 Jan 2024224.60224.60217.00219.21218.8885,881
10 Jan 2024227.40229.13227.35228.20227.8543,406
09 Jan 2024226.80231.20224.38225.48225.14245,451
08 Jan 2024232.80233.40222.00225.03224.6981,797
05 Jan 2024218.00222.40217.81221.45221.1149,913
04 Jan 2024220.00221.80220.00221.34221.0045,823
03 Jan 2024212.20216.63209.00214.63214.3098,810
02 Jan 2024209.40212.60208.99210.75210.4358,396
29 Dec 2023203.80205.20202.88203.67203.3638,073
28 Dec 2023203.00207.00203.00204.03203.7258,307
27 Dec 2023208.00210.31205.80207.55207.2356,144
22 Dec 2023216.40218.60216.40218.40218.0772,168
21 Dec 2023213.80213.80212.09212.20211.8868,603
20 Dec 2023214.60215.80213.10214.30213.97331,010
19 Dec 2023212.00214.16209.80211.75211.43256,380
18 Dec 2023215.00225.00211.22214.61214.28197,970
15 Dec 2023203.20207.20201.23202.35202.0491,624
14 Dec 2023201.80203.60199.58201.69201.39299,129
14 Dec 20230.3 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...