UK markets open in 22 minutes

FLEX LNG Ltd. (0RQ8.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
288.87+5.67 (+2.00%)
At close: 05:28PM GMT
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2023312.30313.20311.40311.63311.631,131
04 Dec 2023311.10314.00309.60311.60311.601,697
01 Dec 2023311.90313.40310.00310.87310.875,011
30 Nov 2023309.70313.40308.40309.95309.957,284
29 Nov 2023310.50312.40308.80311.00311.002,613
28 Nov 2023318.40319.40316.60318.44318.447,404
27 Nov 2023327.80327.80325.80326.68326.686,655
27 Nov 20239.358064 Dividend
24 Nov 2023336.20341.40337.40338.20328.843,808
23 Nov 2023335.80337.40335.80337.37328.03349
22 Nov 2023333.60334.40331.40333.50324.272,540
21 Nov 2023332.80334.20329.80330.20321.0613,806
20 Nov 2023339.40341.60336.57336.60327.291,814
17 Nov 2023338.40342.00336.00340.12330.716,934
16 Nov 2023338.50340.60335.60337.64328.3010,620
15 Nov 2023338.90339.57335.00339.57330.172,670
14 Nov 2023344.60345.60341.60343.66334.151,341
13 Nov 2023341.60348.80340.40344.48334.946,648
10 Nov 2023344.90344.00342.40342.97333.48789
09 Nov 2023338.20345.00338.20343.15333.665,794
08 Nov 2023350.80358.80345.40345.60336.047,622
07 Nov 2023348.90348.80343.77343.80334.292,340
06 Nov 2023349.10349.20347.40348.00338.372,171
03 Nov 2023347.40350.40343.80348.63338.991,293
02 Nov 2023343.10349.20342.80346.10336.525,072
01 Nov 2023332.50345.60343.60344.29334.765,093
31 Oct 2023336.60343.00338.00341.97332.512,277
30 Oct 2023336.90341.80334.83340.02330.613,631
27 Oct 2023342.00341.40336.20338.26328.903,575
26 Oct 2023340.60341.00338.80339.72330.32720
25 Oct 2023340.30342.20340.80340.80331.37913
24 Oct 2023337.90341.37338.00341.18331.741,894
23 Oct 2023335.70337.20333.57336.80327.481,338
20 Oct 2023332.60336.20335.40335.80326.515,906
19 Oct 2023346.90347.00338.00340.00330.592,167
18 Oct 2023340.00341.60340.00340.84331.411,557
17 Oct 2023337.10342.60339.40340.79331.3617,417
16 Oct 2023335.10339.40337.80338.80329.43979
13 Oct 2023329.00335.00328.00329.45320.343,972
12 Oct 2023329.90330.00326.60328.91319.811,908
11 Oct 2023326.10329.00323.40325.36316.368,550
10 Oct 2023324.00327.59323.40327.59318.532,836
09 Oct 2023317.70323.80317.00317.91309.112,805
06 Oct 2023317.00319.20316.40316.41307.661,679
05 Oct 2023307.30315.40307.00310.72302.133,218
04 Oct 2023310.40312.60307.00310.00301.423,264
03 Oct 2023317.50318.80313.00316.42307.667,111
02 Oct 2023323.30325.00322.40324.01315.042,413
29 Sept 2023326.70326.20320.00325.63316.624,286
28 Sept 2023326.70327.00324.60326.93317.882,449
27 Sept 2023327.20329.60326.60328.25319.172,428
26 Sept 2023321.90325.20321.60321.69312.79880
25 Sept 2023321.80323.00320.60321.81312.911,062
22 Sept 2023322.30323.40320.96320.96312.082,673
21 Sept 2023321.80326.00321.20322.83313.902,642
20 Sept 2023323.90324.00322.20323.80314.841,404
19 Sept 2023328.20329.80324.80326.67317.632,590
18 Sept 2023324.80327.40323.40326.60317.56727
15 Sept 2023323.70324.60321.60323.20314.261,579
14 Sept 2023320.10326.00320.00320.44311.58686
13 Sept 2023319.40323.20317.60318.87310.045,133
12 Sept 2023321.20323.20318.20318.75309.932,459
11 Sept 2023327.90329.20323.80325.52316.52961
08 Sept 2023325.40326.60322.00323.20314.26917
07 Sept 2023323.90325.00322.00323.97315.013,121
06 Sept 2023325.40326.20325.00325.41316.41321
05 Sept 2023329.10330.00325.60328.20319.122,330
04 Sept 2023326.40328.80325.00327.20318.151,786
01 Sept 2023321.30324.20319.60323.80314.842,926
31 Aug 2023325.90326.40323.00324.00315.0311,727
30 Aug 2023329.10330.00324.40327.45318.39972
30 Aug 20237.98573 Dividend
29 Aug 2023335.10339.20334.20336.83319.751,865
25 Aug 2023329.20329.20327.00329.10312.411,300
24 Aug 2023329.80331.00328.00329.40312.69505
23 Aug 2023330.70333.00327.40328.61311.942,044
22 Aug 2023328.10330.80327.80328.60311.936,682
21 Aug 2023334.20335.00330.00335.00318.011,074
18 Aug 2023328.30328.20326.00327.75311.131,947
17 Aug 2023325.20328.00322.80323.61307.203,882
16 Aug 2023334.20334.40321.40325.23308.743,069
15 Aug 2023333.70334.20331.42331.42314.612,561
14 Aug 2023335.30336.40332.80334.80317.8217,722
11 Aug 2023332.00337.00332.60335.95318.911,406
10 Aug 2023334.00335.00330.00333.76316.83800
09 Aug 2023329.10337.80329.40330.33313.573,176
08 Aug 2023324.90328.80323.40323.40307.006,034
07 Aug 2023321.00324.20318.80320.60304.3412,750
04 Aug 2023328.00328.60323.60325.88309.361,604
03 Aug 2023324.70327.57321.20327.57310.95538
02 Aug 2023317.20321.00317.80319.00302.821,831
01 Aug 2023318.30323.20319.20322.67306.30378
31 Jul 2023321.50323.20320.80322.50306.141,406
28 Jul 2023313.20315.40310.80314.80298.8319,028
27 Jul 2023309.20311.20308.80309.69293.98346
26 Jul 2023310.10309.40307.00308.56292.91964
25 Jul 2023307.50311.40305.00311.40295.612,612
24 Jul 2023305.80308.00304.80306.23290.69830
21 Jul 2023305.30307.00304.80306.20290.671,367
20 Jul 2023303.80304.40301.80303.91288.501,604
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...