Frontline

FRO
🏛️ uk →
228.17
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 62.25 63.00 62.08 62.80 0.1M
2021-12-29 64.22 64.06 62.17 62.18 0.1M
2021-12-28 64.76 64.76 64.13 64.76 0.0M
2021-12-27 63.77 64.52 63.50 63.77 0.0M
2021-12-23 63.58 64.09 62.96 62.96 0.1M
2021-12-22 63.64 64.63 62.86 63.32 0.0M
2021-12-21 61.41 61.67 61.49 61.49 0.0M
2021-12-20 59.35 61.00 59.99 61.00 0.1M
2021-12-17 61.04 60.87 60.07 60.81 0.1M
2021-12-16 59.97 61.01 60.58 60.58 0.0M
2021-12-15 60.39 60.66 58.99 59.00 0.1M
2021-12-14 61.89 61.52 60.17 61.52 0.3M
2021-12-13 63.75 63.46 62.19 62.72 0.0M
2021-12-10 63.45 63.73 63.31 63.73 0.0M
2021-12-09 65.39 63.96 63.38 63.96 0.1M
2021-12-08 65.20 65.12 64.64 65.12 0.1M
2021-12-07 62.95 65.00 64.12 65.00 0.1M
2021-12-06 61.20 61.60 60.41 61.60 0.0M
2021-12-03 63.29 62.47 61.00 61.00 0.1M
2021-12-02 59.47 62.46 60.38 62.46 0.1M
2021-12-01 62.12 63.60 61.42 61.42 0.1M
2021-11-30 58.93 60.98 58.86 60.98 0.1M
2021-11-29 61.89 62.44 59.86 60.52 0.2M
2021-11-26 62.37 61.84 61.46 61.46 0.0M
2021-11-25 64.25 65.39 64.64 64.64 0.0M
2021-11-24 63.08 64.23 62.91 62.91 0.0M
2021-11-23 64.52 64.64 61.94 62.70 0.1M
2021-11-22 64.93 65.31 63.74 63.79 0.0M
2021-11-19 66.25 66.02 64.58 64.58 1.0M
2021-11-18 66.25 65.67 65.26 65.44 0.0M
2021-11-17 67.60 67.25 66.23 67.14 0.2M
2021-11-16 70.27 69.03 67.36 67.38 0.1M
2021-11-15 73.41 72.48 70.47 70.48 0.1M
2021-11-12 74.14 74.30 72.60 72.86 0.1M
2021-11-11 71.47 73.89 71.08 73.88 0.0M
2021-11-10 72.50 72.28 71.45 71.62 0.1M
2021-11-09 72.37 73.10 71.69 71.70 0.0M
2021-11-08 74.29 73.21 72.27 73.20 0.0M
2021-11-05 76.83 75.20 74.48 74.48 0.0M
2021-11-04 77.10 78.53 76.99 77.00 0.0M
2021-11-03 76.14 77.08 76.10 77.08 0.0M
2021-11-02 76.75 76.92 75.98 76.92 0.0M
2021-11-01 75.85 76.92 75.46 76.18 0.1M
2021-10-29 74.77 76.61 74.94 75.10 0.2M
2021-10-28 77.00 76.24 74.40 74.89 0.0M
2021-10-27 77.04 78.08 75.04 75.80 0.1M
2021-10-26 78.54 79.56 77.64 78.88 0.2M
2021-10-25 77.91 78.02 77.41 77.57 0.0M
2021-10-22 77.22 78.83 77.53 78.22 0.0M
2021-10-21 78.95 79.28 78.60 78.60 0.5M
2021-10-20 81.02 80.55 78.46 78.46 0.1M
2021-10-19 79.45 81.95 80.70 80.70 0.0M
2021-10-18 76.83 77.92 77.09 77.92 0.1M
2021-10-15 75.85 76.51 75.12 76.51 0.0M
2021-10-14 74.39 76.61 76.06 76.61 0.4M
2021-10-13 77.29 74.95 74.09 74.85 0.0M
2021-10-12 77.33 77.70 77.23 77.38 0.2M
2021-10-11 76.20 77.89 77.20 77.34 0.0M
2021-10-08 79.35 79.14 77.48 78.65 0.4M
2021-10-07 79.75 79.78 78.11 79.78 0.0M
2021-10-06 81.18 80.44 78.72 79.37 0.1M
2021-10-05 79.10 79.09 78.65 79.09 0.0M
2021-10-04 84.95 81.75 80.41 81.01 0.0M
2021-10-01 79.95 84.80 79.39 83.48 0.2M
2021-09-30 79.60 80.72 79.10 79.80 0.2M
2021-09-29 75.89 77.98 75.63 75.63 0.0M
2021-09-28 77.85 76.46 74.99 75.47 0.0M
2021-09-27 73.52 78.32 74.47 74.47 0.7M
2021-09-24 70.16 72.41 71.05 71.05 0.0M
2021-09-23 72.12 72.45 69.61 71.77 0.0M
2021-09-22 68.37 71.32 70.07 71.32 0.0M
2021-09-21 66.54 67.85 65.60 67.82 0.2M
2021-09-20 68.68 68.10 65.70 65.88 0.6M
2021-09-17 69.66 71.47 70.58 70.70 0.0M
2021-09-16 68.45 69.62 69.62 69.62 0.0M
2021-09-15 66.64 69.00 67.40 69.00 0.0M
2021-09-14 67.95 68.13 67.06 67.99 0.1M
2021-09-13 68.39 68.00 67.74 67.74 0.1M
2021-09-10 70.79 70.36 68.69 69.67 0.0M
2021-09-09 68.16 71.76 68.60 68.60 0.0M
2021-09-08 68.66 69.11 68.14 69.00 0.1M
2021-09-07 66.79 70.48 69.72 69.72 0.0M
2021-09-06 66.64 67.49 67.18 67.49 0.0M
2021-09-03 67.83 66.56 66.18 66.56 0.0M
2021-09-02 66.39 68.60 67.47 68.60 0.2M
2021-09-01 62.62 65.68 64.60 65.68 0.0M
2021-08-31 62.85 62.43 61.60 62.29 0.2M
2021-08-30 64.12 65.25 63.87 64.12 0.1M
2021-08-27 67.68 64.83 64.40 64.40 0.1M
2021-08-26 64.20 67.56 64.50 67.56 0.3M
2021-08-25 66.45 66.52 66.00 66.49 0.0M
2021-08-24 65.87 66.46 66.35 66.37 0.0M
2021-08-23 66.33 66.17 65.80 65.80 0.0M
2021-08-20 67.25 65.89 65.53 65.53 0.0M
2021-08-19 66.89 67.20 66.54 67.04 0.0M
2021-08-18 67.89 67.15 66.87 66.90 0.0M
2021-08-17 65.16 66.32 65.31 65.31 0.0M
2021-08-16 64.70 65.14 64.07 65.14 0.0M
2021-08-13 66.50 65.45 64.96 64.96 0.0M
2021-08-12 67.62 67.32 66.57 66.84 0.0M
2021-08-11 64.50 68.38 67.13 68.08 0.0M
2021-08-10 64.89 64.05 63.24 64.05 0.0M
2021-08-09 67.12 66.15 65.57 66.15 0.0M
2021-08-06 66.00 66.55 66.55 66.55 0.0M
2021-08-05 67.31 66.61 66.36 66.59 0.0M
2021-08-04 68.56 68.22 67.35 67.35 0.0M
2021-08-03 70.50 69.70 68.16 68.22 0.2M
2021-08-02 71.14 71.02 70.32 70.52 0.0M
2021-07-30 71.29 70.98 70.17 70.82 0.0M
2021-07-29 70.93 70.67 70.67 70.67 0.0M
2021-07-28 70.02 70.24 70.07 70.24 0.0M
2021-07-27 71.14 71.18 69.64 70.40 0.0M
2021-07-26 71.18 73.10 71.52 71.52 0.0M
2021-07-23 71.70 72.60 71.14 71.88 0.0M
2021-07-22 73.27 72.81 71.58 71.58 0.0M
2021-07-21 70.87 72.58 70.84 72.58 0.0M
2021-07-20 68.91 70.61 69.48 70.61 0.0M
2021-07-19 71.33 70.03 69.66 70.03 0.0M
2021-07-16 72.29 72.85 72.68 72.85 0.2M
2021-07-15 73.29 72.07 71.68 71.90 0.0M
2021-07-14 71.79 74.52 72.56 74.06 0.2M
2021-07-13 74.97 74.15 73.42 73.42 0.0M
2021-07-12 75.35 74.69 74.65 74.65 0.0M
2021-07-09 75.60 75.10 74.80 75.00 0.0M
2021-07-07 77.33 79.11 77.80 77.80 0.1M
2021-07-06 81.54 79.79 77.84 77.84 0.0M
2021-07-05 77.81 81.36 79.77 81.36 0.1M
2021-07-02 75.79 77.87 77.44 77.44 0.0M
2021-07-01 78.25 78.00 76.20 76.20 0.0M
2021-06-30 73.18 77.72 77.29 77.72 0.1M
2021-06-29 73.87 73.78 73.45 73.60 0.0M
2021-06-28 75.39 75.35 73.91 73.92 0.0M
2021-06-25 74.33 76.24 75.36 75.86 0.0M
2021-06-24 74.31 74.32 74.15 74.32 0.0M
2021-06-23 72.54 74.59 74.59 74.59 0.0M
2021-06-22 72.77 72.96 72.96 72.96 0.0M
2021-06-21 70.54 71.62 71.62 71.62 0.0M
2021-06-18 73.00 71.96 71.44 71.56 0.0M
2021-06-17 72.79 73.38 72.98 72.98 0.0M
2021-06-16 72.79 72.40 71.47 72.40 0.0M
2021-06-15 73.20 71.80 71.56 71.56 0.0M
2021-06-14 73.79 73.70 73.08 73.08 0.0M
2021-06-11 71.89 73.48 72.88 73.48 0.0M
2021-06-10 70.04 71.51 71.12 71.12 0.0M
2021-06-09 70.83 70.02 69.70 69.70 0.0M
2021-06-08 70.37 70.94 70.02 70.03 0.0M
2021-06-07 70.20 70.24 69.62 70.18 0.0M
2021-06-04 70.37 70.75 70.43 70.54 0.0M
2021-06-03 71.45 71.22 70.27 70.54 0.0M
2021-06-02 73.33 72.85 72.85 72.85 0.0M
2021-06-01 72.72 72.93 72.61 72.93 0.0M
2021-05-28 68.93 70.70 69.18 69.90 0.0M
2021-05-27 72.37 71.88 69.48 70.60 0.0M
2021-05-26 72.64 71.73 71.02 71.02 0.0M
2021-05-25 75.47 75.46 72.51 73.26 0.3M
2021-05-21 70.02 74.14 71.99 73.04 0.0M
2021-05-20 68.29 69.07 68.95 68.95 0.0M
2021-05-19 66.50 69.40 67.57 67.57 0.1M
2021-05-18 65.14 67.09 65.62 67.09 0.0M
2021-05-14 65.33 65.05 64.33 64.41 0.0M
2021-05-12 65.10 65.24 64.60 65.24 0.0M
2021-05-11 66.68 66.30 65.00 65.66 0.0M
2021-05-10 65.89 66.91 66.08 66.74 0.0M
2021-05-07 65.00 65.72 65.10 65.10 0.0M
2021-05-06 66.20 64.65 63.61 63.99 0.0M
2021-05-05 65.27 65.97 65.67 65.74 0.0M
2021-05-04 65.87 66.37 65.42 66.18 0.0M
2021-05-03 65.07 65.14 65.05 65.07 0.0M
2021-04-30 63.87 64.07 63.76 63.76 0.1M
2021-04-29 61.58 64.50 63.45 63.56 0.0M
2021-04-28 60.12 61.24 59.85 61.24 0.0M
2021-04-27 60.68 61.28 60.80 60.86 0.0M
2021-04-26 61.60 60.81 60.81 60.81 0.0M
2021-04-23 62.18 61.70 61.68 61.68 0.0M
2021-04-22 61.54 62.67 62.30 62.30 0.0M
2021-04-21 60.75 61.42 60.06 61.42 0.0M
2021-04-20 61.35 63.50 61.10 61.10 0.0M
2021-04-19 59.27 61.10 58.52 60.82 0.0M
2021-04-16 58.35 59.00 58.52 58.52 0.0M
2021-04-15 58.08 60.38 59.62 59.74 0.0M
2021-04-14 57.10 58.16 57.05 57.05 0.0M
2021-04-13 58.29 58.06 57.00 57.21 0.0M
2021-04-12 62.27 60.10 58.25 59.68 0.0M
2021-04-09 64.14 64.29 64.00 64.00 0.0M
2021-04-08 65.37 64.05 64.00 64.00 0.0M
2021-04-07 63.33 64.53 64.31 64.40 0.0M
2021-04-06 62.95 63.60 63.14 63.60 0.0M
2021-03-31 60.88 62.60 62.35 62.35 0.0M
2021-03-30 63.62 64.00 61.80 61.80 0.0M
2021-03-29 67.60 65.44 63.57 65.44 0.0M
2021-03-26 66.17 70.35 68.65 70.35 0.0M
2021-03-25 65.30 65.95 63.43 63.70 0.0M
2021-03-24 63.27 65.56 63.80 65.56 0.0M
2021-03-23 66.65 65.01 64.04 65.01 0.1M
2021-03-22 66.65 67.18 66.80 67.18 0.0M
2021-03-19 65.92 66.75 65.95 65.95 0.2M
2021-03-18 65.15 68.36 65.05 68.36 0.1M
2021-03-17 65.88 65.99 63.45 65.75 0.0M
2021-03-16 67.65 67.70 65.50 66.47 0.0M
2021-03-15 64.38 66.56 65.40 65.40 0.0M
2021-03-12 64.47 64.40 63.25 63.76 0.0M
2021-03-11 62.27 64.70 62.52 62.75 0.1M
2021-03-10 60.05 60.70 59.55 59.95 0.2M
2021-03-09 60.00 60.75 59.60 59.88 0.1M
2021-03-08 59.77 60.00 59.27 59.91 0.1M
2021-03-05 60.62 59.80 58.37 58.65 0.2M
2021-03-04 61.98 61.84 61.25 61.84 0.1M
2021-03-03 61.08 61.50 61.08 61.32 0.0M
2021-03-02 59.62 60.85 59.98 60.85 0.0M
2021-03-01 58.67 60.40 59.05 59.57 0.1M
2021-02-26 59.42 59.75 58.60 59.60 0.0M
2021-02-25 58.62 60.35 58.78 58.97 0.0M
2021-02-24 58.80 59.38 58.56 59.38 0.0M
2021-02-23 61.55 60.66 59.70 60.66 0.0M
2021-02-22 63.67 63.90 61.25 61.95 0.9M
2021-02-19 61.17 62.55 61.77 61.77 0.1M
2021-02-18 64.47 63.65 63.08 63.08 0.0M
2021-02-17 64.58 65.12 64.05 64.26 0.1M
2021-02-16 62.38 65.30 63.60 63.85 0.0M
2021-02-15 60.00 61.02 60.37 60.37 0.0M
2021-02-12 57.50 57.30 57.30 57.30 0.0M
2021-02-11 58.00 57.20 57.20 57.20 0.2M
2021-02-10 56.35 57.07 56.84 56.84 0.0M
2021-02-09 56.60 56.42 56.01 56.36 0.0M
2021-02-08 56.45 57.00 55.95 57.00 0.0M
2021-02-05 54.62 56.37 55.45 55.45 0.1M
2021-02-04 53.05 54.16 53.38 53.81 0.1M
2021-02-03 52.12 52.89 52.30 52.86 0.2M
2021-02-02 50.97 53.51 51.35 51.52 0.0M
2021-02-01 49.87 51.26 50.17 50.17 0.0M
2021-01-29 49.77 51.18 49.33 49.94 0.1M
2021-01-28 50.50 51.10 49.97 49.97 0.1M
2021-01-27 51.36 51.35 50.95 51.11 0.1M
2021-01-26 50.49 51.83 50.38 51.65 0.0M
2021-01-25 51.83 51.17 50.07 50.64 0.0M
2021-01-22 51.59 51.93 51.39 51.55 0.0M
2021-01-21 52.75 52.95 51.30 51.30 0.1M
2021-01-20 53.12 54.10 52.86 53.86 0.0M
2021-01-19 53.52 53.72 52.58 53.23 0.0M
2021-01-18 53.67 53.45 52.90 53.45 0.0M
2021-01-15 53.80 54.80 53.35 53.36 0.0M
2021-01-14 55.10 55.35 54.76 55.35 0.0M
2021-01-13 56.25 56.15 55.74 55.93 0.0M
2021-01-12 54.77 56.98 54.60 56.04 0.0M
2021-01-11 55.50 55.16 54.31 54.56 0.0M
2021-01-08 54.10 56.25 55.10 56.15 0.1M
2021-01-07 54.25 54.32 53.65 53.90 0.4M
2021-01-06 56.08 54.90 54.23 54.56 0.0M
2021-01-05 55.30 55.73 54.94 55.70 0.1M
2021-01-04 54.30 55.64 54.70 55.30 0.0M