FLEX LNG Ltd. (0RQ8.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
At close: 08:34AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 292.30 | 292.30 | 292.30 | 292.30 | 292.30 | - |
| 25 Jul 2024 | 295.30 | 295.30 | 295.30 | 295.30 | 295.30 | - |
| 24 Jul 2024 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | - |
| 23 Jul 2024 | 302.50 | 302.00 | 302.00 | 302.00 | 302.00 | 255 |
| 22 Jul 2024 | 297.80 | 297.80 | 297.80 | 297.80 | 297.80 | - |
| 19 Jul 2024 | 293.60 | 293.60 | 293.60 | 293.60 | 293.60 | - |
| 18 Jul 2024 | 294.40 | 294.40 | 294.40 | 294.40 | 294.40 | - |
| 17 Jul 2024 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | - |
| 16 Jul 2024 | 289.20 | 289.80 | 289.60 | 289.60 | 289.60 | 167 |
| 15 Jul 2024 | 286.90 | 286.90 | 286.90 | 286.90 | 286.90 | - |
| 12 Jul 2024 | 284.90 | 285.40 | 282.80 | 285.40 | 285.40 | 1,117 |
| 11 Jul 2024 | 285.20 | 286.00 | 284.20 | 285.00 | 285.00 | 460 |
| 10 Jul 2024 | 284.30 | 284.30 | 284.30 | 284.30 | 284.30 | - |
| 09 Jul 2024 | 278.60 | 278.20 | 278.20 | 278.20 | 278.20 | 741 |
| 08 Jul 2024 | 282.40 | 282.40 | 282.40 | 282.40 | 282.40 | - |
| 05 Jul 2024 | 286.00 | 287.00 | 285.20 | 285.20 | 285.20 | 530 |
| 04 Jul 2024 | 288.00 | 288.00 | 285.80 | 285.80 | 285.80 | 218 |
| 03 Jul 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
| 02 Jul 2024 | 291.10 | 291.10 | 291.10 | 291.10 | 291.10 | - |
| 01 Jul 2024 | 286.50 | 290.80 | 287.20 | 287.20 | 287.20 | 484 |
| 28 Jun 2024 | 298.20 | 298.80 | 293.40 | 293.40 | 293.40 | 1,070 |
| 27 Jun 2024 | 298.40 | 299.80 | 298.60 | 299.00 | 299.00 | 296 |
| 26 Jun 2024 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | - |
| 25 Jun 2024 | 292.90 | 293.60 | 291.00 | 292.80 | 292.80 | 1,716 |
| 24 Jun 2024 | 288.30 | 291.60 | 289.60 | 291.60 | 291.60 | 527 |
| 21 Jun 2024 | 283.30 | 290.60 | 281.60 | 290.60 | 290.60 | 812 |
| 20 Jun 2024 | 274.20 | 274.60 | 273.20 | 274.20 | 274.20 | 303 |
| 19 Jun 2024 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | 10 |
| 18 Jun 2024 | 276.60 | 276.60 | 274.60 | 274.80 | 274.80 | 36 |
| 17 Jun 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | - |
| 14 Jun 2024 | 280.40 | 282.20 | 278.60 | 281.00 | 281.00 | 1,929 |
| 13 Jun 2024 | 284.00 | 285.00 | 279.60 | 279.60 | 279.60 | 746 |
| 12 Jun 2024 | 284.80 | 285.20 | 280.60 | 280.80 | 280.80 | 873 |
| 11 Jun 2024 | 289.60 | 289.60 | 284.40 | 284.40 | 284.40 | 525 |
| 10 Jun 2024 | 294.40 | 294.60 | 290.80 | 290.80 | 290.80 | 270 |
| 10 Jun 2024 | 8.027145 Dividend | |||||
| 07 Jun 2024 | 300.80 | 293.80 | 293.80 | 293.80 | 285.77 | 118 |
| 06 Jun 2024 | 302.60 | 301.60 | 301.00 | 301.00 | 292.78 | 550 |
| 05 Jun 2024 | 301.70 | 303.40 | 301.60 | 303.40 | 295.11 | 1,090 |
| 04 Jun 2024 | 302.70 | 302.70 | 302.70 | 302.70 | 294.43 | - |
| 03 Jun 2024 | 302.40 | 303.40 | 302.00 | 302.40 | 294.14 | 797 |
| 31 May 2024 | 308.90 | 305.40 | 302.40 | 302.40 | 294.14 | 11,883 |
| 30 May 2024 | 308.00 | 307.80 | 307.80 | 307.80 | 299.39 | 588 |
| 29 May 2024 | 312.80 | 315.00 | 306.00 | 306.20 | 297.83 | 4,283 |
| 28 May 2024 | 318.90 | 319.00 | 309.20 | 309.20 | 300.75 | 2,723 |
| 24 May 2024 | 313.00 | 312.40 | 309.40 | 315.30 | 306.69 | 1,605 |
| 23 May 2024 | 321.60 | 319.60 | 317.00 | 317.00 | 308.34 | 4,626 |
| 22 May 2024 | 316.20 | 318.00 | 312.00 | 312.00 | 303.48 | 1,505 |
| 21 May 2024 | 319.60 | 320.60 | 316.60 | 317.60 | 308.92 | 417 |
| 20 May 2024 | 316.60 | 316.60 | 316.60 | 316.60 | 307.95 | - |
| 17 May 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 303.48 | - |
| 16 May 2024 | 309.70 | 311.40 | 311.40 | 311.40 | 302.89 | 429 |
| 15 May 2024 | 312.70 | 313.40 | 308.80 | 309.20 | 300.75 | 318 |
| 14 May 2024 | 312.50 | 313.80 | 311.00 | 312.80 | 304.25 | 789 |
| 13 May 2024 | 309.40 | 313.80 | 308.40 | 310.40 | 301.92 | 571 |
| 10 May 2024 | 309.40 | 312.20 | 307.20 | 312.00 | 303.48 | 1,071 |
| 09 May 2024 | 303.90 | 303.90 | 303.90 | 303.90 | 295.60 | - |
| 08 May 2024 | 296.50 | 299.40 | 296.60 | 299.40 | 291.22 | 5,503 |
| 07 May 2024 | 292.20 | 292.20 | 292.20 | 292.20 | 284.22 | - |
| 03 May 2024 | 290.80 | 289.40 | 289.40 | 286.20 | 278.38 | 896 |
| 02 May 2024 | 292.30 | 292.00 | 290.00 | 292.00 | 284.02 | 144 |
| 01 May 2024 | 285.70 | 285.70 | 285.70 | 285.70 | 277.89 | - |
| 30 Apr 2024 | 290.70 | 291.40 | 291.20 | 291.20 | 283.24 | 1,080 |
| 29 Apr 2024 | 291.40 | 290.40 | 290.40 | 290.40 | 282.47 | 72 |
| 26 Apr 2024 | 288.30 | 290.00 | 289.60 | 289.80 | 281.88 | 2,683 |
| 25 Apr 2024 | 284.40 | 285.40 | 284.80 | 285.23 | 277.43 | 569 |
| 24 Apr 2024 | 284.20 | 284.43 | 282.80 | 284.43 | 276.65 | 156 |
| 23 Apr 2024 | 283.10 | 285.00 | 284.20 | 284.97 | 277.19 | 954 |
| 22 Apr 2024 | 283.80 | 284.61 | 282.17 | 282.17 | 274.47 | 278 |
| 19 Apr 2024 | 279.50 | 282.20 | 279.46 | 279.46 | 271.82 | 749 |
| 18 Apr 2024 | 280.70 | 280.83 | 280.60 | 280.83 | 273.15 | 683 |
| 17 Apr 2024 | 278.10 | 283.17 | 279.20 | 283.17 | 275.44 | 441 |
| 16 Apr 2024 | 277.30 | 276.20 | 274.98 | 275.40 | 267.88 | 529 |
| 15 Apr 2024 | 279.80 | 279.55 | 277.64 | 278.90 | 271.28 | 1,023 |
| 12 Apr 2024 | 279.30 | 282.83 | 280.60 | 281.65 | 273.95 | 1,028 |
| 11 Apr 2024 | 274.40 | 278.43 | 275.20 | 276.00 | 268.46 | 1,197 |
| 10 Apr 2024 | 273.80 | 274.00 | 272.40 | 273.83 | 266.35 | 340 |
| 09 Apr 2024 | 272.80 | 273.18 | 271.40 | 273.18 | 265.71 | 2,498 |
| 08 Apr 2024 | 274.10 | 275.20 | 272.38 | 272.40 | 264.96 | 617 |
| 05 Apr 2024 | 276.70 | 277.59 | 275.39 | 277.19 | 269.62 | 1,920 |
| 04 Apr 2024 | 279.90 | 280.00 | 276.38 | 278.41 | 270.80 | 5,391 |
| 03 Apr 2024 | 280.50 | 281.37 | 280.20 | 280.46 | 272.80 | 2,160 |
| 02 Apr 2024 | 280.10 | 279.73 | 278.54 | 278.87 | 271.25 | 3,963 |
| 28 Mar 2024 | 274.60 | 274.60 | 274.60 | 274.60 | 267.10 | - |
| 27 Mar 2024 | 267.90 | 270.00 | 267.53 | 267.53 | 260.22 | 885 |
| 26 Mar 2024 | 267.90 | 270.40 | 268.40 | 269.59 | 262.22 | 724 |
| 25 Mar 2024 | 269.00 | 271.99 | 268.80 | 269.03 | 261.68 | 2,027 |
| 22 Mar 2024 | 269.20 | 271.50 | 269.78 | 270.53 | 263.14 | 1,240 |
| 21 Mar 2024 | 268.60 | 267.69 | 264.80 | 267.42 | 260.12 | 1,621 |
| 20 Mar 2024 | 272.40 | 267.24 | 265.17 | 265.17 | 257.93 | 1,264 |
| 19 Mar 2024 | 276.40 | 270.20 | 267.60 | 268.29 | 260.96 | 2,752 |
| 18 Mar 2024 | 270.30 | 269.80 | 266.77 | 267.03 | 259.73 | 1,965 |
| 15 Mar 2024 | 269.90 | 272.60 | 269.00 | 270.38 | 262.99 | 706 |
| 14 Mar 2024 | 272.40 | 268.40 | 265.40 | 267.96 | 260.64 | 3,219 |
| 13 Mar 2024 | 268.60 | 270.00 | 268.43 | 268.43 | 261.09 | 1,716 |
| 12 Mar 2024 | 271.60 | 268.60 | 266.40 | 268.60 | 261.26 | 430 |
| 11 Mar 2024 | 270.50 | 263.80 | 263.58 | 263.58 | 256.37 | 571 |
| 08 Mar 2024 | 262.50 | 265.80 | 263.40 | 265.02 | 257.78 | 805 |
| 07 Mar 2024 | 264.20 | 264.80 | 260.98 | 260.98 | 253.85 | 1,620 |
| 06 Mar 2024 | 266.40 | 266.80 | 264.80 | 265.98 | 258.71 | 533 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.