0RQ8.L - FLEX LNG Ltd.

LSE - LSE Delayed price. Currency in NOK
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023331.40340.80331.40334.77334.773,123
01 Jun 2023332.90336.60329.40332.40332.4022,102
31 May 2023331.70334.80329.20330.17330.1758,614
30 May 2023337.40338.60334.20336.94336.945,094
30 May 20238.341583 Dividend
26 May 2023336.50341.00336.20338.44330.103,252
25 May 2023341.40342.20338.20339.54331.171,345
24 May 2023338.10340.80335.60339.17330.819,686
23 May 2023341.00343.20339.80342.28333.8516,528
22 May 2023333.80336.40332.60334.84326.582,449
19 May 2023336.00338.07330.80334.38326.146,011
18 May 2023332.20332.20332.20332.20324.01-
17 May 2023321.60321.60321.60321.60313.67-
16 May 2023336.10336.20326.39327.20319.1423,916
15 May 2023345.20347.40343.80345.77337.2415,241
12 May 2023346.80354.00345.40348.26339.6719,540
11 May 2023343.00343.80341.20342.26333.834,641
10 May 2023339.70344.20335.20336.39328.106,324
09 May 2023343.40345.00338.40341.90333.4713,585
05 May 2023339.70346.60339.60345.90337.3716,429
04 May 2023352.70354.20339.60346.75338.2010,270
03 May 2023358.50361.20354.20356.25347.475,398
02 May 2023362.50368.00358.00362.91353.977,451
28 Apr 2023358.90369.80358.80368.02358.9519,628
27 Apr 2023355.40361.40354.60359.80350.933,420
26 Apr 2023358.70361.00355.60357.55348.745,239
25 Apr 2023365.20365.80358.80360.74351.856,708
24 Apr 2023360.30365.20358.80359.60350.7439,892
21 Apr 2023366.60366.60363.20365.21356.213,906
20 Apr 2023366.10371.00364.40369.90360.796,341
19 Apr 2023371.50373.40367.80371.24362.0917,283
18 Apr 2023370.30375.01369.80375.01365.773,979
17 Apr 2023362.30367.80360.60367.24358.1966,699
14 Apr 2023353.90360.21353.20359.33350.4723,484
13 Apr 2023353.70360.24351.60354.11345.3815,624
12 Apr 2023352.10353.60347.60352.60343.9170,709
11 Apr 2023348.90354.60343.80346.77338.22100,509
06 Apr 2023338.60338.60338.60338.60330.25-
05 Apr 2023334.30338.00331.20333.80325.5715,515
04 Apr 2023339.00339.80335.60338.20329.868,970
03 Apr 2023343.30355.20337.20342.80334.3518,224
31 Mar 2023337.40345.60338.00341.94333.5121,954
30 Mar 2023337.00341.80337.40340.69332.293,746
29 Mar 2023335.00343.20332.80342.40333.9622,889
28 Mar 2023333.70338.40334.80334.80326.5515,260
27 Mar 2023333.90341.00334.40334.40326.1619,383
24 Mar 2023347.20339.60333.80338.55330.207,438
23 Mar 2023346.40349.40341.40342.28333.856,969
22 Mar 2023358.10352.40347.20352.20343.521,540
21 Mar 2023349.70352.80342.00347.75339.182,431
20 Mar 2023342.90342.40330.00333.90325.676,649
17 Mar 2023334.00337.60322.20335.62327.3536,044
16 Mar 2023350.20339.40329.80338.19329.853,639
15 Mar 2023349.70352.00337.40340.01331.637,554
14 Mar 2023348.60355.80349.83349.83341.212,302
13 Mar 2023353.90361.40343.20350.08341.458,659
10 Mar 2023362.90364.80358.04358.04349.2110,273
09 Mar 2023373.00374.20369.60372.25363.074,356
08 Mar 2023375.70375.80365.80372.17363.0010,185
07 Mar 2023364.90366.40362.60366.38357.353,924
06 Mar 2023367.30370.00361.20366.84357.803,441
03 Mar 2023363.40367.92363.00367.92358.853,437
02 Mar 2023353.80364.20355.20360.14351.262,969
01 Mar 2023363.00365.00359.40362.40353.477,635
28 Feb 2023357.70363.61357.40361.80352.886,616
27 Feb 2023356.40363.40355.40359.23350.3815,967
24 Feb 2023353.80356.60349.40352.40343.7113,466
23 Feb 2023351.70354.60348.40351.32342.6614,868
22 Feb 2023342.80345.00330.80339.13330.7745,080
21 Feb 2023358.60362.40355.80360.30351.4288,099
20 Feb 2023359.80365.60359.47363.84354.875,452
17 Feb 2023353.20356.80350.40356.80348.013,638
16 Feb 2023349.30351.01341.20348.97340.3715,552
15 Feb 2023343.00348.40340.80343.25334.7951,303
14 Feb 2023342.90361.60335.60336.62328.329,412
13 Feb 2023327.00332.40325.60327.75319.6710,077
10 Feb 2023333.70333.60326.00327.83319.7531,655
09 Feb 2023318.70329.20315.80327.40319.332,533
08 Feb 2023322.50323.60318.20322.40314.454,327
07 Feb 2023318.80323.28316.80323.13315.163,708
06 Feb 2023316.40321.00311.00316.60308.8019,442
03 Feb 2023307.60318.00305.00313.74306.0131,090
02 Feb 2023313.10317.20311.00314.81307.059,475
01 Feb 2023312.40315.60311.80313.14305.423,497
31 Jan 2023302.70308.80300.80307.03299.4616,585
30 Jan 2023299.50305.60298.80300.58293.173,049
27 Jan 2023298.60301.60296.60300.17292.7715,487
26 Jan 2023304.30307.40297.40305.00297.4839,319
25 Jan 2023296.90299.40292.00297.53290.1929,852
24 Jan 2023307.80310.80303.60305.98298.4414,842
23 Jan 2023311.10312.40306.40309.01301.3911,966
20 Jan 2023316.20321.80315.80320.43312.534,637
19 Jan 2023315.20318.20310.00316.40308.6021,491
18 Jan 2023315.20317.80316.00316.89309.0816,552
17 Jan 2023313.80318.40313.80316.39308.593,656
16 Jan 2023315.40316.60314.20315.88308.10686
13 Jan 2023314.00315.80311.00311.50303.8232,719
12 Jan 2023304.50309.00302.20305.87298.3411,233
11 Jan 2023308.80311.80307.20310.39302.7415,621
10 Jan 2023307.00309.20303.00305.26297.7426,162
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...