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
2023-12-29 203.67 205.20 202.88 203.67 0.0M
2023-12-28 204.03 207.00 203.00 204.03 0.1M
2023-12-27 207.55 210.31 205.80 207.55 0.0M
2023-12-22 218.40 218.60 216.40 218.40 0.1M
2023-12-21 212.20 213.80 212.09 212.20 0.1M
2023-12-20 214.30 215.80 213.10 214.30 0.3M
2023-12-19 211.75 214.16 209.80 211.75 1.0M
2023-12-18 214.61 225.00 211.22 214.61 0.2M
2023-12-15 202.35 207.20 201.23 202.35 0.1M
2023-12-14 201.69 203.60 199.58 201.69 0.3M
2023-12-13 202.40 203.35 199.50 202.40 0.8M
2023-12-12 206.00 207.60 204.03 206.00 0.0M
2023-12-11 206.65 212.40 206.15 206.65 0.1M
2023-12-08 210.80 212.00 209.60 210.80 0.0M
2023-12-07 208.60 212.56 208.30 208.60 0.2M
2023-12-06 214.00 215.60 211.60 214.00 0.1M
2023-12-05 213.01 214.60 210.78 213.01 0.1M
2023-12-04 215.83 219.80 214.20 215.83 0.1M
2023-12-01 216.84 219.00 213.27 216.84 0.1M
2023-11-30 211.83 214.60 209.50 211.83 0.4M
2023-11-29 226.29 228.58 223.57 226.29 0.2M
2023-11-28 236.68 236.68 235.60 236.68 0.1M
2023-11-27 239.14 243.40 237.28 239.14 0.1M
2023-11-24 243.13 243.15 236.40 243.13 0.1M
2023-11-23 237.20 237.58 235.57 237.20 0.0M
2023-11-22 233.83 236.14 232.50 233.83 0.1M
2023-11-21 234.15 238.76 234.05 234.15 0.0M
2023-11-20 239.58 241.80 237.57 239.58 0.1M
2023-11-17 236.95 237.27 232.28 236.95 0.1M
2023-11-16 231.83 238.00 231.83 231.83 0.1M
2023-11-15 238.00 239.15 233.40 238.00 0.1M
2023-11-14 233.15 238.29 233.15 233.15 0.1M
2023-11-13 239.23 240.35 239.11 239.23 0.4M
2023-11-10 238.29 240.20 237.70 238.29 0.0M
2023-11-09 237.71 241.53 236.40 237.71 0.1M
2023-11-08 242.07 243.59 238.80 242.07 0.2M
2023-11-07 241.90 245.08 240.98 241.90 0.1M
2023-11-06 249.85 253.20 249.00 249.85 0.2M
2023-11-03 249.00 254.18 246.55 249.00 0.2M
2023-11-02 254.05 256.20 251.94 254.05 0.1M
2023-11-01 250.04 253.87 246.39 250.04 0.0M
2023-10-31 247.12 250.62 243.38 247.12 0.3M
2023-10-30 244.15 248.00 242.99 244.15 0.1M
2023-10-27 244.69 244.88 242.55 244.69 0.1M
2023-10-26 241.77 242.14 236.83 241.77 0.1M
2023-10-25 239.35 239.53 237.40 239.35 0.5M
2023-10-24 235.64 236.20 230.57 235.64 0.1M
2023-10-23 231.60 233.40 230.40 231.60 0.1M
2023-10-20 229.10 231.80 228.34 229.10 0.1M
2023-10-19 227.99 231.80 226.87 227.99 0.2M
2023-10-18 231.44 233.45 230.39 231.44 0.1M
2023-10-17 234.55 235.60 231.35 234.55 0.1M
2023-10-16 227.38 230.40 226.18 227.38 0.1M
2023-10-13 225.05 227.50 222.40 225.05 0.1M
2023-10-12 221.13 223.00 217.87 221.13 0.1M
2023-10-11 213.85 215.76 211.95 213.85 0.1M
2023-10-10 214.71 216.40 210.60 214.71 0.3M
2023-10-09 205.14 211.00 200.00 205.14 0.1M
2023-10-06 196.00 200.00 193.00 196.00 0.1M
2023-10-05 187.61 197.56 184.83 187.61 0.2M
2023-10-04 188.08 194.20 188.08 188.08 0.1M
2023-10-03 195.48 197.80 195.12 195.48 0.1M
2023-10-02 200.00 201.05 198.19 200.00 0.4M
2023-09-29 197.00 200.20 196.90 197.00 0.1M
2023-09-28 194.32 198.40 192.78 194.32 0.2M
2023-09-27 196.00 200.52 196.00 196.00 0.1M
2023-09-26 197.50 198.70 195.68 197.50 0.1M
2023-09-25 195.78 195.78 192.01 195.78 0.3M
2023-09-22 194.94 194.94 191.10 194.94 0.1M
2023-09-21 187.20 192.90 187.20 187.20 0.1M
2023-09-20 183.76 185.10 182.36 183.76 0.0M
2023-09-19 184.29 185.10 183.20 184.29 0.1M
2023-09-18 180.34 180.60 176.30 180.34 0.5M
2023-09-15 174.20 175.50 172.90 174.20 1.2M
2023-09-14 173.22 175.30 171.44 173.22 0.2M
2023-09-13 180.32 180.40 176.82 180.32 0.1M
2023-09-12 179.78 180.22 176.70 179.78 0.1M
2023-09-11 179.48 182.74 179.35 179.48 0.1M
2023-09-08 177.70 179.00 176.60 177.70 0.1M
2023-09-07 176.26 178.70 175.96 176.26 0.0M
2023-09-06 178.91 180.00 177.84 178.91 0.1M
2023-09-05 181.76 185.58 176.08 181.76 0.1M
2023-09-04 185.67 188.30 185.67 185.67 0.1M
2023-09-01 187.84 188.80 185.70 187.84 0.1M
2023-08-31 190.10 193.10 190.10 190.10 0.1M
2023-08-30 192.29 196.50 191.29 192.29 1.3M
2023-08-29 197.09 197.80 194.69 197.09 0.1M
2023-08-28 199.72 200.80 198.00 199.72 0.2M
2023-08-25 197.30 197.80 193.20 197.30 0.1M
2023-08-24 196.70 197.20 191.50 196.70 0.1M
2023-08-23 184.83 189.50 183.53 184.83 0.1M
2023-08-22 191.60 191.60 189.50 191.60 0.0M
2023-08-21 189.72 191.71 189.56 189.72 0.0M
2023-08-18 188.27 191.00 185.60 188.27 0.1M
2023-08-17 190.74 191.60 187.92 190.74 0.0M
2023-08-16 189.00 189.00 184.38 189.00 0.1M
2023-08-15 183.92 184.70 183.30 183.92 0.0M
2023-08-14 184.03 184.40 181.50 184.03 0.0M
2023-08-11 183.93 185.90 180.79 183.93 0.1M
2023-08-10 181.24 181.70 178.50 181.24 0.0M
2023-08-09 176.53 179.54 176.10 176.53 0.1M
2023-08-08 173.44 177.00 173.44 173.44 0.0M
2023-08-07 175.10 178.28 174.47 175.10 0.1M
2023-08-04 178.56 179.94 175.40 178.56 0.1M
2023-08-03 171.82 176.80 170.40 171.82 0.2M
2023-08-02 168.74 170.30 168.00 168.74 0.0M
2023-08-01 171.41 172.20 170.28 171.41 0.1M
2023-07-31 169.23 170.40 162.82 169.23 0.1M
2023-07-28 158.13 159.56 157.12 158.13 0.0M
2023-07-27 156.83 157.70 156.40 156.83 0.0M
2023-07-26 157.15 158.90 156.50 157.15 0.1M
2023-07-25 156.74 157.90 151.10 156.74 0.1M
2023-07-24 151.25 151.50 148.82 151.25 0.0M
2023-07-21 149.30 153.50 149.29 149.30 0.0M
2023-07-20 151.22 152.50 149.50 151.22 0.2M
2023-07-19 150.53 151.40 149.50 150.53 0.0M
2023-07-18 152.75 153.30 151.90 152.75 0.0M
2023-07-17 151.18 153.23 150.00 151.18 0.0M
2023-07-14 157.01 159.50 154.97 157.01 0.0M
2023-07-13 158.52 160.00 157.90 158.52 0.1M
2023-07-12 159.85 163.20 159.85 159.85 0.0M
2023-07-11 160.80 161.40 159.20 160.80 0.0M
2023-07-10 160.38 163.00 160.36 160.38 0.1M
2023-07-07 160.74 162.65 160.18 160.74 0.0M
2023-07-06 160.79 161.90 159.70 160.79 0.0M
2023-07-05 157.32 157.60 155.00 157.32 0.1M
2023-07-04 157.98 158.60 156.86 157.98 0.0M
2023-07-03 158.97 160.76 157.32 158.97 0.1M
2023-06-30 154.95 155.70 153.04 154.95 0.0M
2023-06-29 149.02 152.20 148.46 149.02 0.2M
2023-06-28 146.77 148.10 145.21 146.77 0.1M
2023-06-27 146.05 148.06 145.91 146.05 0.6M
2023-06-26 150.22 151.78 149.30 150.22 0.0M
2023-06-23 156.22 156.98 155.92 156.22 0.1M
2023-06-22 160.51 162.52 158.95 160.51 0.0M
2023-06-21 161.87 164.43 161.87 161.87 0.0M
2023-06-20 162.20 162.20 159.96 162.20 0.0M
2023-06-19 162.14 162.68 161.00 162.14 0.0M
2023-06-16 162.08 162.61 160.72 162.08 1.6M
2023-06-15 161.80 165.24 160.14 161.80 0.1M
2023-06-14 164.19 164.64 162.21 164.19 0.1M
2023-06-13 165.72 166.96 163.59 165.72 1.0M
2023-06-12 160.70 161.98 158.95 160.70 1.0M
2023-06-09 158.06 158.08 155.76 158.06 0.0M
2023-06-08 155.05 156.16 154.98 155.05 0.0M
2023-06-07 154.48 156.82 154.48 154.48 0.0M
2023-06-06 150.32 150.97 150.08 150.32 0.0M
2023-06-05 155.50 160.59 155.50 155.50 0.1M
2023-06-02 166.56 167.35 164.37 166.56 0.2M
2023-06-01 170.60 173.40 159.30 170.60 0.2M
2023-05-31 159.39 160.96 156.91 159.39 0.1M
2023-05-30 166.20 167.90 166.20 166.20 0.1M
2023-05-26 166.09 167.10 162.19 166.09 0.1M
2023-05-25 159.06 160.28 157.50 159.06 0.1M
2023-05-24 156.23 159.30 155.22 156.23 0.0M
2023-05-23 158.36 160.93 158.36 158.36 0.1M
2023-05-22 162.45 162.93 158.98 162.45 0.0M
2023-05-19 161.76 161.76 158.14 161.76 0.0M
2023-05-16 160.00 161.33 157.40 160.00 0.0M
2023-05-15 158.68 161.26 157.10 158.68 0.0M
2023-05-12 161.26 163.17 159.68 161.26 0.0M
2023-05-11 160.02 160.16 158.14 160.02 0.0M
2023-05-10 154.55 154.55 153.05 154.55 0.0M
2023-05-09 152.20 152.20 150.10 152.20 0.1M
2023-05-08 151.73 153.97 148.93 151.73 0.0M
2023-05-05 160.80 160.80 157.21 160.80 0.1M
2023-05-04 159.38 159.38 155.83 159.38 0.0M
2023-05-03 160.59 162.10 160.28 160.59 0.1M
2023-05-02 162.82 166.99 162.80 162.82 0.1M
2023-04-28 161.88 165.44 161.77 161.88 0.0M
2023-04-27 162.96 163.56 162.21 162.96 0.1M
2023-04-26 165.51 169.10 165.45 165.51 0.0M
2023-04-25 172.90 172.92 170.07 172.90 0.0M
2023-04-24 171.43 173.38 163.85 171.43 0.1M
2023-04-21 166.40 169.52 162.70 166.40 0.0M
2023-04-20 171.63 173.46 171.47 171.63 0.1M
2023-04-19 175.46 179.36 175.46 175.46 0.1M
2023-04-18 179.00 179.02 174.18 179.00 0.0M
2023-04-17 170.74 170.74 167.85 170.74 0.0M
2023-04-14 164.73 165.68 162.56 164.73 0.1M
2023-04-13 164.53 165.14 162.75 164.53 0.1M
2023-04-12 157.14 157.40 155.65 157.14 0.0M
2023-04-11 155.63 157.44 154.96 155.63 0.1M
2023-04-06 153.92 153.92 153.92 153.92 0.0M
2023-04-05 153.26 154.30 152.65 153.26 0.0M
2023-04-04 152.74 153.79 152.04 152.74 0.1M
2023-04-03 158.06 161.71 154.80 158.06 0.1M
2023-03-31 171.22 171.50 168.73 171.22 0.2M
2023-03-30 169.74 172.36 169.74 169.74 0.0M
2023-03-29 173.69 173.76 173.24 173.69 0.0M
2023-03-28 174.98 175.32 174.65 174.98 0.0M
2023-03-27 172.84 173.72 170.00 172.84 0.0M
2023-03-24 170.42 175.71 170.25 170.42 0.1M
2023-03-23 180.02 182.34 177.20 180.02 0.0M
2023-03-22 178.86 182.06 178.59 178.86 0.0M
2023-03-21 183.56 185.82 182.56 183.56 0.1M
2023-03-20 175.60 179.14 166.50 175.60 1.4M
2023-03-17 171.60 180.54 171.60 171.60 0.1M
2023-03-16 172.88 173.79 171.32 172.88 0.0M
2023-03-15 175.42 182.62 171.60 175.42 0.1M
2023-03-14 191.88 192.55 190.07 191.88 0.0M
2023-03-13 187.76 190.72 182.51 187.76 0.1M
2023-03-10 196.38 197.06 195.05 196.38 0.0M
2023-03-09 201.66 203.18 200.60 201.66 0.0M
2023-03-08 198.67 200.73 197.78 198.67 0.0M
2023-03-07 189.58 190.98 189.58 189.58 0.0M
2023-03-06 196.36 196.62 189.78 196.36 0.2M
2023-03-03 195.76 196.81 194.56 195.76 0.0M
2023-03-02 191.69 191.69 189.92 191.69 0.0M
2023-03-01 197.24 199.38 196.22 197.24 0.0M
2023-02-28 192.22 192.44 190.60 192.22 0.0M
2023-02-27 187.57 190.98 186.93 187.57 0.0M
2023-02-24 185.33 186.46 184.31 185.33 0.0M
2023-02-23 182.96 182.97 177.28 182.96 0.0M
2023-02-22 174.48 177.85 174.48 174.48 0.0M
2023-02-21 182.00 182.37 179.53 182.00 0.0M
2023-02-20 175.14 176.61 175.12 175.14 0.0M
2023-02-17 178.94 179.65 178.73 178.94 0.0M
2023-02-16 180.11 180.11 177.78 180.11 0.0M
2023-02-15 173.78 173.84 173.36 173.78 0.0M
2023-02-14 169.11 175.00 168.29 169.11 0.0M
2023-02-13 168.60 168.60 165.44 168.60 0.0M
2023-02-10 162.14 168.14 162.14 162.14 0.0M
2023-02-09 167.58 167.75 160.70 167.58 0.0M
2023-02-08 157.45 159.28 156.32 157.45 0.3M
2023-02-07 159.10 159.10 156.75 159.10 0.0M
2023-02-06 154.50 154.50 154.50 154.50 0.0M
2023-02-03 149.48 150.44 146.24 149.48 0.0M
2023-02-02 143.52 145.92 143.52 143.52 0.0M
2023-02-01 140.64 144.66 140.42 140.64 0.1M
2023-01-31 135.69 137.54 135.69 135.69 0.0M
2023-01-30 138.71 139.29 137.51 138.71 0.0M
2023-01-27 134.88 134.88 132.05 134.88 0.0M
2023-01-26 132.67 132.67 131.00 132.67 0.0M
2023-01-25 130.54 132.71 130.54 130.54 0.0M
2023-01-24 135.18 135.25 134.34 135.18 0.1M
2023-01-23 138.18 140.33 137.20 138.18 0.2M
2023-01-20 138.22 138.68 137.49 138.22 0.3M
2023-01-19 137.59 137.59 135.10 137.59 0.0M
2023-01-18 137.99 139.10 136.99 137.99 0.3M
2023-01-17 139.56 139.56 138.85 139.56 0.0M
2023-01-16 137.89 140.52 137.26 137.89 0.0M
2023-01-13 133.23 135.16 133.00 133.23 0.0M
2023-01-12 132.50 134.66 132.43 132.50 0.2M
2023-01-11 135.60 139.10 135.60 135.60 0.0M
2023-01-10 134.16 142.00 132.40 134.16 0.1M
2023-01-09 112.95 114.51 112.29 112.95 0.1M
2023-01-06 114.10 114.10 114.10 114.10 0.0M
2023-01-05 109.25 111.16 108.72 108.72 0.0M
2023-01-04 113.30 111.80 110.00 111.80 0.0M
2023-01-03 122.90 119.90 119.90 119.90 0.0M
2023-01-02 123.00 123.00 118.10 123.00 0.1M