UK markets closed

Frontline plc (HF6.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
23.05+1.05 (+4.77%)
At close: 02:01PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202422.4023.0522.4023.0523.05129
02 May 202422.0022.0022.0022.0022.0060
30 Apr 202421.8022.5021.8022.5022.50150
29 Apr 202421.8022.4721.8022.4722.47470
26 Apr 202421.3722.1421.3722.1422.14210
25 Apr 202420.8921.1520.8921.1521.1550
24 Apr 202421.7022.1221.2821.2821.28499
23 Apr 202421.2022.0121.2022.0122.01805
22 Apr 202421.8021.8021.1221.1221.12352
19 Apr 202421.4521.8521.4521.8521.8550
18 Apr 202422.6022.7522.6022.7522.7515
17 Apr 202422.3022.5022.3022.5022.50290
16 Apr 202423.0523.0523.0523.0523.05220
15 Apr 202423.1923.1923.0223.0223.0260
12 Apr 202422.6023.0422.6023.0423.04100
11 Apr 202421.4022.6021.4022.6022.60570
10 Apr 202421.2021.8721.2021.8721.8790
09 Apr 202421.3021.3021.3021.3021.30-
08 Apr 202421.8222.4821.7022.4822.48422
05 Apr 202422.1022.2022.1022.2022.2050
04 Apr 202422.1022.1022.1022.1022.10-
03 Apr 202421.5021.5021.5021.5021.50-
02 Apr 202421.8022.3821.8022.3822.383,600
28 Mar 202420.9821.6620.9821.6621.66100
27 Mar 202420.7020.7220.7020.7020.70650
26 Mar 202420.7021.2220.5021.2221.22771
25 Mar 202421.1021.7221.1021.7221.72103
22 Mar 202421.4021.5021.4021.5021.501,000
21 Mar 202420.9020.9020.9020.9020.90-
20 Mar 202421.2021.4420.1420.1420.14100
19 Mar 202421.0421.0421.0421.0421.04-
18 Mar 202421.5021.5021.5021.5021.50145
15 Mar 202421.2221.5021.1421.1421.14452
14 Mar 202420.5821.4020.5821.4021.40380
14 Mar 20240.37 Dividend
13 Mar 202420.5021.5220.5021.1020.732,048
12 Mar 202420.6021.1020.6021.1020.7360
11 Mar 202421.4021.4020.9820.9820.61400
08 Mar 202421.2021.9221.2021.9221.54500
07 Mar 202421.1622.0021.1621.8421.46268
06 Mar 202421.6222.5021.6222.1421.75440
05 Mar 202420.5822.0820.5821.4021.026,300
04 Mar 202420.8221.2020.8021.2020.831,230
01 Mar 202421.1821.5420.7021.5421.16450
29 Feb 202420.6821.3420.2621.3420.97625
28 Feb 202420.2220.2220.2220.2219.87-
27 Feb 202420.9821.0620.9821.0620.69300
26 Feb 202420.1821.8020.1821.8021.42163
23 Feb 202420.7820.7820.7820.7820.42-
22 Feb 202421.5021.5021.0221.2020.83400
21 Feb 202421.6421.6421.2221.2220.8550
20 Feb 202422.6822.8622.6822.8622.462,450
19 Feb 202423.0023.0022.6022.8022.401,286
16 Feb 202422.3822.9822.2022.2021.81270
15 Feb 202421.2822.1021.2822.1021.71600
14 Feb 202421.2022.0021.2021.8021.42250
13 Feb 202421.0021.0021.0021.0020.63-
12 Feb 202420.3421.5020.3421.5021.121,696
09 Feb 202420.0820.8820.0820.7020.34490
08 Feb 202420.0220.0220.0220.0219.67-
07 Feb 202420.0020.5819.5020.5620.201,180
06 Feb 202419.7520.9019.7520.0619.71310
05 Feb 202420.5820.5819.8420.5220.16710
02 Feb 202420.1220.8219.9019.9019.55292
01 Feb 202420.7021.8220.5020.5020.142,130
31 Jan 202420.7220.7220.7220.7220.36-
30 Jan 202420.2221.3420.2221.2020.831,770
29 Jan 202421.3821.4220.4020.4020.042,911
26 Jan 202419.6920.9819.6920.9820.611,124
25 Jan 202419.8320.9019.8320.4620.101,027
24 Jan 202419.2820.6619.2820.6620.30785
23 Jan 202419.6019.9018.9118.9118.581,000
22 Jan 202419.9820.6819.9820.6620.30795
19 Jan 202420.0220.8020.0220.8020.44140
18 Jan 202420.4020.9820.4020.9820.61105
17 Jan 202420.4820.4820.4820.4820.12-
16 Jan 202420.1021.3220.1020.5220.16309
15 Jan 202421.0821.0820.6220.6220.261,119
12 Jan 202419.7820.6019.4520.2219.872,830
11 Jan 202419.7719.7719.5319.5319.19816
10 Jan 202419.5120.6019.5119.7519.40347
09 Jan 202419.4320.5419.4320.0019.65200
08 Jan 202420.7820.9620.1420.1419.79295
05 Jan 202418.6120.1418.6120.1419.7915,874
04 Jan 202418.9920.0218.9920.0219.67810
03 Jan 202418.2518.2518.2518.2517.93-
02 Jan 202418.0018.0018.0018.0017.68134
29 Dec 202318.0018.3918.0018.3518.03748
28 Dec 202318.0118.0118.0118.0117.695
27 Dec 202320.2220.2218.2518.7418.4112,660
22 Dec 202318.3818.3918.3818.3918.07100
21 Dec 202318.2518.3918.2518.3918.07100
20 Dec 202318.4918.4918.4918.4918.17-
19 Dec 202318.5019.1518.5019.1518.81400
18 Dec 202317.7819.4317.7819.4319.09531
15 Dec 202316.9818.6016.9818.6018.27514
14 Dec 202317.0417.9717.0417.9717.65300
14 Dec 20230.3 Dividend
13 Dec 202317.8017.8016.5116.8216.232,310
12 Dec 202317.0517.3217.0417.0416.44580
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...