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
2022-12-30 119.25 118.30 117.43 117.60 0.0M
2022-12-29 116.65 120.70 118.50 119.05 0.1M
2022-12-28 121.75 121.60 117.99 121.30 0.0M
2022-12-27 121.90 124.00 121.80 121.90 0.1M
2022-12-23 123.20 124.15 121.30 122.60 0.0M
2022-12-22 127.60 127.80 122.40 122.40 0.0M
2022-12-21 129.55 129.87 127.20 129.87 0.0M
2022-12-20 126.25 131.00 126.70 127.90 0.1M
2022-12-19 133.85 134.40 127.97 131.29 0.0M
2022-12-16 135.00 135.00 133.75 134.70 0.1M
2022-12-15 133.20 135.40 131.80 133.95 0.4M
2022-12-14 136.95 137.20 131.34 131.34 0.1M
2022-12-13 141.35 143.10 136.19 140.71 0.1M
2022-12-12 130.00 142.02 135.00 139.53 0.0M
2022-12-09 130.40 130.60 127.70 129.67 0.2M
2022-12-08 123.60 129.70 124.72 129.60 0.1M
2022-12-07 134.45 130.30 123.60 123.60 0.0M
2022-12-06 137.50 137.69 134.70 136.41 0.1M
2022-12-05 138.75 142.60 139.60 141.57 0.1M
2022-12-02 131.95 135.60 132.00 134.06 0.1M
2022-12-01 137.25 135.62 131.70 135.62 0.1M
2022-11-30 134.65 136.71 127.22 134.40 0.3M
2022-11-29 132.15 133.10 128.60 133.10 0.3M
2022-11-28 134.75 135.80 130.65 130.90 0.0M
2022-11-25 136.00 134.93 133.10 134.35 0.2M
2022-11-24 138.60 137.42 135.40 136.27 0.0M
2022-11-23 144.45 145.43 142.15 142.15 0.0M
2022-11-22 150.10 151.00 144.90 145.43 0.1M
2022-11-21 145.40 150.34 148.08 150.10 0.1M
2022-11-18 145.10 145.10 143.20 143.70 0.0M
2022-11-17 141.45 146.03 139.50 145.61 0.0M
2022-11-16 141.55 144.37 141.88 142.21 0.0M
2022-11-15 136.45 137.67 136.60 137.04 0.0M
2022-11-14 133.95 137.40 134.00 136.64 0.0M
2022-11-11 136.45 137.43 134.30 137.43 0.1M
2022-11-10 144.05 139.82 134.40 138.50 0.0M
2022-11-09 144.05 145.26 143.40 144.57 0.0M
2022-11-08 138.60 143.46 139.40 143.46 0.0M
2022-11-07 140.10 143.00 140.88 142.61 0.0M
2022-11-04 141.25 144.20 140.50 140.90 0.1M
2022-11-03 137.90 141.00 139.00 141.00 0.1M
2022-11-02 137.90 138.08 136.75 136.75 0.0M
2022-11-01 131.65 137.90 132.01 132.74 0.1M
2022-10-31 129.25 129.22 126.70 128.60 0.0M
2022-10-28 131.25 131.30 128.70 128.70 0.1M
2022-10-27 133.20 134.45 131.77 133.51 0.0M
2022-10-26 132.60 135.00 132.50 132.50 0.0M
2022-10-25 133.60 132.63 131.30 132.50 0.0M
2022-10-24 130.00 134.80 133.40 134.18 0.1M
2022-10-21 129.05 129.50 128.00 128.93 0.0M
2022-10-20 131.45 132.21 129.70 129.70 0.1M
2022-10-19 135.50 134.20 129.89 134.20 0.0M
2022-10-18 132.80 134.71 132.40 132.40 0.0M
2022-10-17 127.60 129.40 128.28 128.40 0.0M
2022-10-14 120.10 124.26 122.00 124.10 0.0M
2022-10-13 116.75 117.50 115.24 115.46 0.2M
2022-10-12 114.25 116.30 112.00 112.00 0.4M
2022-10-11 115.60 114.45 111.81 111.81 0.1M
2022-10-10 115.50 118.00 113.60 116.05 0.1M
2022-10-07 115.80 115.60 114.21 114.80 0.0M
2022-10-06 109.45 113.79 110.20 111.12 0.2M
2022-10-05 110.50 110.20 107.40 109.41 0.1M
2022-10-04 115.80 117.30 113.20 113.20 0.0M
2022-10-03 120.20 117.60 113.60 113.60 0.1M
2022-09-30 116.00 121.60 119.60 120.70 0.0M
2022-09-29 124.25 123.50 116.70 120.85 0.0M
2022-09-28 125.70 125.86 119.90 123.00 0.1M
2022-09-27 129.55 128.01 127.01 127.01 0.1M
2022-09-26 125.90 130.19 123.70 124.49 0.1M
2022-09-23 135.30 133.70 125.00 127.64 0.1M
2022-09-22 135.50 138.70 135.20 136.10 0.1M
2022-09-21 138.60 140.30 135.90 136.29 0.0M
2022-09-20 140.00 139.60 137.21 137.47 0.1M
2022-09-19 135.90 135.90 122.71 135.90 0.0M
2022-09-16 131.25 131.74 127.68 129.50 0.1M
2022-09-15 134.15 133.90 130.16 133.90 0.1M
2022-09-14 126.25 134.43 126.81 134.43 0.4M
2022-09-13 127.35 128.20 126.96 128.00 0.1M
2022-09-12 128.40 125.59 124.70 125.18 0.0M
2022-09-09 121.45 127.70 123.50 127.70 0.1M
2022-09-08 120.40 120.10 115.50 118.61 0.1M
2022-09-07 128.10 123.30 118.20 121.50 0.3M
2022-09-06 120.70 126.80 119.70 126.10 0.2M
2022-09-05 119.35 120.65 118.70 118.81 0.0M
2022-09-02 117.60 118.60 117.00 117.00 0.0M
2022-09-01 116.25 118.20 116.00 118.20 0.0M
2022-08-31 114.85 116.69 113.80 114.88 0.0M
2022-08-30 120.10 116.51 115.46 116.51 0.0M
2022-08-29 119.50 119.51 117.08 119.50 0.0M
2022-08-26 118.00 115.61 112.44 112.90 0.0M
2022-08-25 118.30 120.00 115.99 116.00 0.1M
2022-08-24 114.55 118.08 115.20 117.01 0.1M
2022-08-23 116.25 115.14 113.30 113.40 0.0M
2022-08-22 114.75 117.32 115.52 117.32 0.0M
2022-08-19 113.60 115.80 114.68 115.60 0.0M
2022-08-18 118.60 117.08 116.29 116.50 0.2M
2022-08-17 112.60 117.70 113.51 114.05 0.2M
2022-08-16 108.30 110.50 106.40 110.50 0.1M
2022-08-15 108.60 107.50 105.84 106.40 0.1M
2022-08-12 110.20 110.11 107.53 108.64 0.0M
2022-08-11 105.40 109.90 105.10 107.07 0.3M
2022-08-10 107.50 107.09 103.80 103.80 0.2M
2022-08-09 104.85 108.00 105.25 108.00 0.0M
2022-08-08 103.10 105.40 101.00 105.40 0.2M
2022-08-05 98.95 102.41 99.68 100.26 0.1M
2022-08-04 100.53 100.20 98.07 98.78 0.0M
2022-08-03 101.58 103.41 99.01 100.00 0.0M
2022-08-02 97.03 101.60 96.90 100.80 0.1M
2022-08-01 94.78 97.50 96.29 96.45 0.0M
2022-07-29 92.22 92.34 91.61 91.85 0.0M
2022-07-28 95.72 96.90 92.20 92.20 0.0M
2022-07-27 91.65 94.87 93.05 94.86 0.0M
2022-07-26 91.35 94.00 91.90 91.90 0.1M
2022-07-25 92.17 91.98 90.13 91.90 0.0M
2022-07-22 93.00 93.24 92.38 92.85 0.0M
2022-07-21 92.65 92.31 91.49 92.15 0.1M
2022-07-20 94.20 93.80 92.15 93.00 0.1M
2022-07-19 92.50 93.05 91.81 92.42 0.1M
2022-07-18 85.97 92.90 88.24 92.90 0.1M
2022-07-15 84.47 87.67 86.58 87.00 0.0M
2022-07-14 86.35 86.28 85.21 85.40 0.1M
2022-07-13 83.95 87.30 83.90 85.90 0.0M
2022-07-12 83.12 84.03 83.09 83.10 0.2M
2022-07-11 83.42 84.80 82.26 84.06 0.1M
2022-07-08 85.20 84.91 83.75 83.75 0.0M
2022-07-07 82.65 87.00 82.53 86.30 0.1M
2022-07-06 87.75 85.90 81.00 81.00 0.0M
2022-07-05 88.28 89.15 87.10 87.95 0.1M
2022-07-04 89.47 88.65 87.25 88.23 0.0M
2022-07-01 87.75 86.48 84.61 85.95 0.0M
2022-06-30 90.00 90.10 88.10 88.10 0.0M
2022-06-29 92.85 94.60 92.74 93.49 0.0M
2022-06-28 92.60 93.05 91.78 92.44 0.0M
2022-06-27 90.30 92.85 90.94 92.85 0.0M
2022-06-24 87.85 87.95 86.82 87.39 0.0M
2022-06-23 86.45 89.50 84.75 88.50 0.0M
2022-06-22 88.17 88.27 87.00 87.01 0.0M
2022-06-21 85.30 88.35 85.35 86.93 0.1M
2022-06-20 84.58 84.94 84.35 84.85 0.1M
2022-06-17 85.35 87.00 84.91 85.84 0.1M
2022-06-16 86.55 87.35 85.35 86.40 0.0M
2022-06-15 87.17 87.25 86.73 86.75 0.0M
2022-06-14 86.70 88.45 85.20 85.96 0.0M
2022-06-13 88.75 89.00 86.05 86.05 0.1M
2022-06-10 89.25 91.35 86.40 90.20 0.2M
2022-06-09 93.42 92.61 90.92 92.55 0.0M
2022-06-08 97.60 96.15 92.60 95.45 0.0M
2022-06-07 96.12 96.80 94.74 96.80 0.0M
2022-06-03 95.45 96.60 95.42 95.45 0.0M
2022-06-02 97.71 98.19 96.75 97.71 0.0M
2022-06-01 90.35 92.80 90.30 92.20 0.2M
2022-05-31 94.20 94.35 93.04 93.35 0.3M
2022-05-30 109.35 102.78 92.75 98.87 0.2M
2022-05-27 102.53 103.19 101.06 103.19 0.1M
2022-05-25 91.40 97.12 92.06 97.11 0.2M
2022-05-24 86.80 89.60 87.45 88.20 0.1M
2022-05-23 88.12 88.45 84.30 84.30 0.3M
2022-05-20 86.03 86.55 85.35 85.41 0.1M
2022-05-19 84.42 85.30 84.83 85.01 0.0M
2022-05-18 83.05 86.25 82.63 85.00 0.1M
2022-05-16 78.80 82.86 80.50 80.70 0.0M
2022-05-13 77.22 79.00 77.83 79.00 0.0M
2022-05-12 77.75 77.14 75.10 75.85 0.1M
2022-05-11 77.28 78.32 77.93 78.30 0.1M
2022-05-10 74.20 76.80 74.35 76.75 0.1M
2022-05-09 82.80 81.58 76.65 76.65 0.1M
2022-05-06 81.55 83.71 83.04 83.05 0.1M
2022-05-05 82.17 83.25 82.50 82.97 0.1M
2022-05-04 79.72 83.26 82.45 82.45 0.1M
2022-05-03 78.05 80.75 78.39 79.49 0.1M
2022-05-02 77.83 78.65 77.30 77.83 0.0M
2022-04-29 79.83 79.97 78.70 79.97 0.0M
2022-04-28 78.47 79.95 78.05 78.05 0.0M
2022-04-27 76.40 78.85 77.29 78.40 0.1M
2022-04-26 75.78 75.70 74.73 74.73 0.0M
2022-04-25 76.35 76.05 74.84 76.05 0.1M
2022-04-22 77.55 79.00 76.91 78.02 0.0M
2022-04-21 77.85 79.50 78.80 79.50 0.1M
2022-04-20 80.40 78.98 77.30 78.62 0.1M
2022-04-19 82.08 83.35 79.90 83.10 0.1M
2022-04-13 80.50 82.95 82.30 82.95 0.2M
2022-04-12 81.70 82.70 80.65 81.75 0.1M
2022-04-11 84.42 85.40 84.14 84.49 0.1M
2022-04-08 79.38 82.20 79.55 82.20 0.1M
2022-04-07 85.50 82.15 78.20 78.85 0.5M
2022-04-06 81.88 84.45 82.54 84.30 0.2M
2022-04-05 81.88 82.15 81.69 82.15 0.1M
2022-04-04 80.25 81.92 80.01 81.90 0.1M
2022-04-01 78.33 80.66 78.05 80.55 0.2M
2022-03-31 74.64 77.16 76.47 77.16 0.1M
2022-03-30 72.20 75.54 72.87 75.54 0.0M
2022-03-29 74.39 73.92 69.63 70.55 0.1M
2022-03-28 73.93 77.06 73.99 74.62 0.1M
2022-03-25 71.41 73.20 71.04 73.20 0.1M
2022-03-24 75.06 73.74 72.00 72.00 0.1M
2022-03-23 74.43 74.89 74.51 74.84 0.1M
2022-03-22 74.77 74.95 74.16 74.28 0.1M
2022-03-21 75.62 75.00 73.41 75.00 0.1M
2022-03-18 75.60 75.98 75.12 75.87 0.1M
2022-03-17 75.93 76.92 76.13 76.49 0.1M
2022-03-16 74.50 75.92 74.95 75.34 0.0M
2022-03-15 71.68 73.00 72.58 73.00 0.0M
2022-03-14 74.83 74.65 73.06 73.62 0.1M
2022-03-11 79.91 77.83 75.88 76.71 0.1M
2022-03-10 78.20 78.79 77.99 78.24 0.4M
2022-03-09 84.68 82.10 77.90 80.12 0.3M
2022-03-08 91.56 91.49 84.20 84.40 0.1M
2022-03-07 83.83 89.82 82.76 89.30 0.5M
2022-03-04 80.89 81.89 79.69 81.70 0.2M
2022-03-03 80.31 81.08 75.23 78.28 0.3M
2022-03-02 83.91 83.69 80.06 80.06 0.2M
2022-03-01 84.75 88.56 84.50 87.22 0.2M
2022-02-28 80.35 85.48 83.28 83.97 0.0M
2022-02-25 78.79 79.64 77.02 78.00 0.1M
2022-02-24 75.14 78.64 75.54 76.61 0.1M
2022-02-23 75.16 76.32 74.36 75.44 0.1M
2022-02-22 69.29 74.72 72.98 73.74 0.1M
2022-02-21 75.00 72.48 70.88 71.28 0.1M
2022-02-18 73.31 74.27 72.55 73.46 2.1M
2022-02-17 67.25 73.12 69.26 73.12 0.5M
2022-02-16 67.37 68.32 67.04 68.32 0.1M
2022-02-15 66.37 66.52 66.30 66.40 0.0M
2022-02-14 66.72 66.90 66.12 66.12 0.0M
2022-02-11 64.77 67.36 65.58 67.36 0.1M
2022-02-10 62.52 65.46 63.72 64.38 0.1M
2022-02-09 62.83 62.49 61.97 61.97 0.1M
2022-02-08 62.25 62.54 61.92 62.23 0.2M
2022-02-07 61.00 62.24 59.95 60.85 0.0M
2022-02-04 59.12 60.01 59.12 59.47 0.0M
2022-02-03 61.00 60.04 58.48 59.89 0.0M
2022-02-02 61.50 61.25 60.94 61.02 0.1M
2022-02-01 57.60 58.89 58.13 58.41 0.0M
2022-01-31 59.25 58.96 57.80 58.16 0.0M
2022-01-28 60.20 60.01 59.00 59.25 0.0M
2022-01-27 58.20 59.53 59.27 59.27 0.0M
2022-01-26 58.27 59.65 58.62 58.62 0.1M
2022-01-25 57.29 57.13 56.24 57.13 0.0M
2022-01-24 57.58 56.38 55.91 56.38 0.0M
2022-01-21 59.97 59.98 59.24 59.24 0.1M
2022-01-20 62.25 61.39 61.26 61.26 0.0M
2022-01-19 63.97 63.14 63.04 63.14 0.0M
2022-01-18 64.35 64.76 64.16 64.36 0.0M
2022-01-17 65.89 64.35 64.21 64.24 0.0M
2022-01-14 66.35 65.55 65.04 65.25 0.0M
2022-01-13 68.08 66.73 66.20 66.20 0.3M
2022-01-12 68.16 68.24 67.44 67.91 0.0M
2022-01-11 65.56 66.90 66.47 66.47 0.0M
2022-01-10 65.89 64.98 64.68 64.98 0.0M
2022-01-07 67.20 66.52 66.23 66.34 0.2M
2022-01-06 64.95 67.07 66.34 66.34 0.1M
2022-01-05 66.81 66.41 66.17 66.24 0.1M
2022-01-04 68.35 68.85 66.96 66.96 0.2M
2022-01-03 66.67 66.92 66.56 66.67 0.4M