UK markets closed

FLEX LNG Ltd. (0RQ8.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
288.87+5.67 (+2.00%)
At close: 06:28PM BST
Time period:
12 Jun 2023 - 12 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
11 Jun 2024289.60289.60286.60286.60286.60358
10 Jun 2024294.40294.60290.80290.80290.80270
10 Jun 20248.027145 Dividend
07 Jun 2024300.80293.80293.80293.80285.77118
06 Jun 2024302.60301.60301.00301.00292.78550
05 Jun 2024301.70303.40301.60303.40295.111,090
04 Jun 2024302.70302.70302.70302.70294.43-
03 Jun 2024302.40303.40302.00302.40294.14797
31 May 2024308.90305.40302.40302.40294.1411,883
30 May 2024308.00307.80307.80307.80299.39588
29 May 2024312.80315.00306.00306.20297.834,283
28 May 2024318.90319.00309.20309.20300.752,723
24 May 2024313.00312.40309.40315.30306.691,605
23 May 2024321.60319.60317.00317.00308.344,626
22 May 2024316.20318.00312.00312.00303.481,505
21 May 2024319.60320.60316.60317.60308.92417
20 May 2024316.60316.60316.60316.60307.95-
17 May 2024312.00312.00312.00312.00303.48-
16 May 2024309.70311.40311.40311.40302.89429
15 May 2024312.70313.40308.80309.20300.75318
14 May 2024312.50313.80311.00312.80304.25789
13 May 2024309.40313.80308.40310.40301.92571
10 May 2024309.40312.20307.20312.00303.481,071
09 May 2024303.90303.90303.90303.90295.60-
08 May 2024296.50299.40296.60299.40291.225,503
07 May 2024292.20292.20292.20292.20284.22-
03 May 2024290.80289.40289.40286.20278.38896
02 May 2024292.30292.00290.00292.00284.02144
01 May 2024285.70285.70285.70285.70277.89-
30 Apr 2024290.70291.40291.20291.20283.241,080
29 Apr 2024291.40290.40290.40290.40282.4772
26 Apr 2024288.30290.00289.60289.80281.882,683
25 Apr 2024284.40285.40284.80285.23277.43569
24 Apr 2024284.20284.43282.80284.43276.65156
23 Apr 2024283.10285.00284.20284.97277.19954
22 Apr 2024283.80284.61282.17282.17274.47278
19 Apr 2024279.50282.20279.46279.46271.82749
18 Apr 2024280.70280.83280.60280.83273.15683
17 Apr 2024278.10283.17279.20283.17275.44441
16 Apr 2024277.30276.20274.98275.40267.88529
15 Apr 2024279.80279.55277.64278.90271.281,023
12 Apr 2024279.30282.83280.60281.65273.951,028
11 Apr 2024274.40278.43275.20276.00268.461,197
10 Apr 2024273.80274.00272.40273.83266.35340
09 Apr 2024272.80273.18271.40273.18265.712,498
08 Apr 2024274.10275.20272.38272.40264.96617
05 Apr 2024276.70277.59275.39277.19269.621,920
04 Apr 2024279.90280.00276.38278.41270.805,391
03 Apr 2024280.50281.37280.20280.46272.802,160
02 Apr 2024280.10279.73278.54278.87271.253,963
28 Mar 2024274.60274.60274.60274.60267.10-
27 Mar 2024267.90270.00267.53267.53260.22885
26 Mar 2024267.90270.40268.40269.59262.22724
25 Mar 2024269.00271.99268.80269.03261.682,027
22 Mar 2024269.20271.50269.78270.53263.141,240
21 Mar 2024268.60267.69264.80267.42260.121,621
20 Mar 2024272.40267.24265.17265.17257.931,264
19 Mar 2024276.40270.20267.60268.29260.962,752
18 Mar 2024270.30269.80266.77267.03259.731,965
15 Mar 2024269.90272.60269.00270.38262.99706
14 Mar 2024272.40268.40265.40267.96260.643,219
13 Mar 2024268.60270.00268.43268.43261.091,716
12 Mar 2024271.60268.60266.40268.60261.26430
11 Mar 2024270.50263.80263.58263.58256.37571
08 Mar 2024262.50265.80263.40265.02257.78805
07 Mar 2024264.20264.80260.98260.98253.851,620
06 Mar 2024266.40266.80264.80265.98258.71533
05 Mar 2024264.20267.80263.20263.92256.711,508
04 Mar 2024266.00268.00265.60266.01258.751,063
01 Mar 2024269.10269.40267.40267.63260.311,433
29 Feb 2024264.70268.00265.20266.38259.102,993
28 Feb 2024257.30262.40256.01260.39253.281,931
27 Feb 2024254.00256.60251.20255.55248.565,119
26 Feb 2024260.30264.38260.40263.18255.992,213
23 Feb 2024264.80265.20262.60263.99256.7818,293
22 Feb 2024270.00270.40265.38270.11262.732,965
22 Feb 20247.8633 Dividend
21 Feb 2024280.20281.63278.00281.20265.872,568
20 Feb 2024280.00279.83277.80279.83264.571,127
19 Feb 2024280.40280.40279.37280.29265.01547
16 Feb 2024283.10284.80279.60283.50268.042,753
15 Feb 2024276.50278.20272.00277.97262.825,815
14 Feb 2024278.80280.40278.17279.70264.451,764
13 Feb 2024277.70280.40276.54277.75262.602,024
12 Feb 2024271.40276.20271.60274.07259.135,128
09 Feb 2024275.90276.60274.00275.25260.244,527
08 Feb 2024283.50285.60277.60281.77266.412,769
07 Feb 2024285.00288.40278.40286.03270.432,836
06 Feb 2024302.90302.97302.40302.97286.45814
05 Feb 2024306.80306.80300.77300.77284.37760
02 Feb 2024310.60307.17307.17307.90291.11213
01 Feb 2024316.60315.80315.60315.60298.39320
31 Jan 2024315.40315.08313.20313.57296.48610
30 Jan 2024313.50315.31311.60315.31298.12426
29 Jan 2024319.20318.01316.20316.57299.311,228
26 Jan 2024315.50317.40315.93315.93298.711,231
25 Jan 2024315.90315.03314.97315.03297.86423
24 Jan 2024313.50315.97313.51313.51296.421,018
23 Jan 2024307.30311.40306.20308.00291.211,897
22 Jan 2024309.20311.37311.37311.37294.40589
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...