FLEX LNG Ltd. (0RQ8.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
As of 06:28PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 283.10 | 285.00 | 284.20 | 284.97 | 284.97 | 954 |
| 22 Apr 2024 | 283.80 | 284.61 | 282.17 | 282.17 | 282.17 | 278 |
| 19 Apr 2024 | 279.50 | 282.20 | 279.46 | 279.46 | 279.46 | 749 |
| 18 Apr 2024 | 280.70 | 280.83 | 280.60 | 280.83 | 280.83 | 683 |
| 17 Apr 2024 | 278.10 | 283.17 | 279.20 | 283.17 | 283.17 | 441 |
| 16 Apr 2024 | 277.30 | 276.20 | 274.98 | 275.40 | 275.40 | 529 |
| 15 Apr 2024 | 279.80 | 279.55 | 277.64 | 278.90 | 278.90 | 1,023 |
| 12 Apr 2024 | 279.30 | 282.83 | 280.60 | 281.65 | 281.65 | 1,028 |
| 11 Apr 2024 | 274.40 | 278.43 | 275.20 | 276.00 | 276.00 | 1,197 |
| 10 Apr 2024 | 273.80 | 274.00 | 272.40 | 273.83 | 273.83 | 340 |
| 09 Apr 2024 | 272.80 | 273.18 | 271.40 | 273.18 | 273.18 | 2,498 |
| 08 Apr 2024 | 274.10 | 275.20 | 272.38 | 272.40 | 272.40 | 617 |
| 05 Apr 2024 | 276.70 | 277.59 | 275.39 | 277.19 | 277.19 | 1,920 |
| 04 Apr 2024 | 279.90 | 280.00 | 276.38 | 278.41 | 278.41 | 5,391 |
| 03 Apr 2024 | 280.50 | 281.37 | 280.20 | 280.46 | 280.46 | 2,160 |
| 02 Apr 2024 | 280.10 | 279.73 | 278.54 | 278.87 | 278.87 | 3,963 |
| 28 Mar 2024 | 274.60 | 274.60 | 274.60 | 274.60 | 274.60 | - |
| 27 Mar 2024 | 267.90 | 270.00 | 267.53 | 267.53 | 267.53 | 885 |
| 26 Mar 2024 | 267.90 | 270.40 | 268.40 | 269.59 | 269.59 | 724 |
| 25 Mar 2024 | 269.00 | 271.99 | 268.80 | 269.03 | 269.03 | 2,027 |
| 22 Mar 2024 | 269.20 | 271.50 | 269.78 | 270.53 | 270.53 | 1,240 |
| 21 Mar 2024 | 268.60 | 267.69 | 264.80 | 267.42 | 267.42 | 1,621 |
| 20 Mar 2024 | 272.40 | 267.24 | 265.17 | 265.17 | 265.17 | 1,264 |
| 19 Mar 2024 | 276.40 | 270.20 | 267.60 | 268.29 | 268.29 | 2,752 |
| 18 Mar 2024 | 270.30 | 269.80 | 266.77 | 267.03 | 267.03 | 1,965 |
| 15 Mar 2024 | 269.90 | 272.60 | 269.00 | 270.38 | 270.38 | 706 |
| 14 Mar 2024 | 272.40 | 268.40 | 265.40 | 267.96 | 267.96 | 3,219 |
| 13 Mar 2024 | 268.60 | 270.00 | 268.43 | 268.43 | 268.43 | 1,716 |
| 12 Mar 2024 | 271.60 | 268.60 | 266.40 | 268.60 | 268.60 | 430 |
| 11 Mar 2024 | 270.50 | 263.80 | 263.58 | 263.58 | 263.58 | 571 |
| 08 Mar 2024 | 262.50 | 265.80 | 263.40 | 265.02 | 265.02 | 805 |
| 07 Mar 2024 | 264.20 | 264.80 | 260.98 | 260.98 | 260.98 | 1,620 |
| 06 Mar 2024 | 266.40 | 266.80 | 264.80 | 265.98 | 265.98 | 533 |
| 05 Mar 2024 | 264.20 | 267.80 | 263.20 | 263.92 | 263.92 | 1,508 |
| 04 Mar 2024 | 266.00 | 268.00 | 265.60 | 266.01 | 266.01 | 1,063 |
| 01 Mar 2024 | 269.10 | 269.40 | 267.40 | 267.63 | 267.63 | 1,433 |
| 29 Feb 2024 | 264.70 | 268.00 | 265.20 | 266.38 | 266.38 | 2,993 |
| 28 Feb 2024 | 257.30 | 262.40 | 256.01 | 260.39 | 260.39 | 1,931 |
| 27 Feb 2024 | 254.00 | 256.60 | 251.20 | 255.55 | 255.55 | 5,119 |
| 26 Feb 2024 | 260.30 | 264.38 | 260.40 | 263.18 | 263.18 | 2,213 |
| 23 Feb 2024 | 264.80 | 265.20 | 262.60 | 263.99 | 263.99 | 18,293 |
| 22 Feb 2024 | 270.00 | 270.40 | 265.38 | 270.11 | 270.11 | 2,965 |
| 22 Feb 2024 | 7.8633 Dividend | |||||
| 21 Feb 2024 | 280.20 | 281.63 | 278.00 | 281.20 | 273.34 | 2,568 |
| 20 Feb 2024 | 280.00 | 279.83 | 277.80 | 279.83 | 272.00 | 1,127 |
| 19 Feb 2024 | 280.40 | 280.40 | 279.37 | 280.29 | 272.45 | 547 |
| 16 Feb 2024 | 283.10 | 284.80 | 279.60 | 283.50 | 275.57 | 2,753 |
| 15 Feb 2024 | 276.50 | 278.20 | 272.00 | 277.97 | 270.20 | 5,815 |
| 14 Feb 2024 | 278.80 | 280.40 | 278.17 | 279.70 | 271.88 | 1,764 |
| 13 Feb 2024 | 277.70 | 280.40 | 276.54 | 277.75 | 269.98 | 2,024 |
| 12 Feb 2024 | 271.40 | 276.20 | 271.60 | 274.07 | 266.41 | 5,128 |
| 09 Feb 2024 | 275.90 | 276.60 | 274.00 | 275.25 | 267.55 | 4,527 |
| 08 Feb 2024 | 283.50 | 285.60 | 277.60 | 281.77 | 273.90 | 2,769 |
| 07 Feb 2024 | 285.00 | 288.40 | 278.40 | 286.03 | 278.03 | 2,836 |
| 06 Feb 2024 | 302.90 | 302.97 | 302.40 | 302.97 | 294.50 | 814 |
| 05 Feb 2024 | 306.80 | 306.80 | 300.77 | 300.77 | 292.36 | 760 |
| 02 Feb 2024 | 310.60 | 307.17 | 307.17 | 307.90 | 299.29 | 213 |
| 01 Feb 2024 | 316.60 | 315.80 | 315.60 | 315.60 | 306.77 | 320 |
| 31 Jan 2024 | 315.40 | 315.08 | 313.20 | 313.57 | 304.80 | 610 |
| 30 Jan 2024 | 313.50 | 315.31 | 311.60 | 315.31 | 306.49 | 426 |
| 29 Jan 2024 | 319.20 | 318.01 | 316.20 | 316.57 | 307.72 | 1,228 |
| 26 Jan 2024 | 315.50 | 317.40 | 315.93 | 315.93 | 307.10 | 1,231 |
| 25 Jan 2024 | 315.90 | 315.03 | 314.97 | 315.03 | 306.22 | 423 |
| 24 Jan 2024 | 313.50 | 315.97 | 313.51 | 313.51 | 304.74 | 1,018 |
| 23 Jan 2024 | 307.30 | 311.40 | 306.20 | 308.00 | 299.39 | 1,897 |
| 22 Jan 2024 | 309.20 | 311.37 | 311.37 | 311.37 | 302.67 | 589 |
| 19 Jan 2024 | 311.00 | 311.80 | 309.20 | 309.33 | 300.68 | 991 |
| 18 Jan 2024 | 312.60 | 311.60 | 310.40 | 310.63 | 301.94 | 976 |
| 17 Jan 2024 | 310.90 | 312.80 | 310.00 | 311.16 | 302.46 | 1,139 |
| 16 Jan 2024 | 310.30 | 315.30 | 310.00 | 310.23 | 301.56 | 1,171 |
| 15 Jan 2024 | 308.20 | 309.00 | 308.20 | 308.57 | 299.94 | 343 |
| 12 Jan 2024 | 310.60 | 315.20 | 312.00 | 313.00 | 304.25 | 1,436 |
| 11 Jan 2024 | 307.00 | 309.00 | 303.80 | 307.32 | 298.72 | 3,698 |
| 10 Jan 2024 | 312.80 | 313.20 | 310.00 | 311.09 | 302.39 | 685 |
| 09 Jan 2024 | 319.20 | 319.00 | 314.20 | 314.63 | 305.83 | 5,374 |
| 08 Jan 2024 | 318.60 | 321.80 | 314.80 | 315.26 | 306.45 | 2,242 |
| 05 Jan 2024 | 318.80 | 318.60 | 317.00 | 317.47 | 308.59 | 1,181 |
| 04 Jan 2024 | 316.30 | 320.40 | 315.60 | 316.30 | 307.45 | 2,419 |
| 03 Jan 2024 | 310.90 | 317.00 | 307.60 | 310.63 | 301.94 | 3,183 |
| 02 Jan 2024 | 300.80 | 304.60 | 297.00 | 300.30 | 291.90 | 2,369 |
| 29 Dec 2023 | 298.60 | 299.60 | 297.00 | 298.25 | 289.91 | 2,458 |
| 28 Dec 2023 | 301.50 | 302.00 | 300.40 | 300.64 | 292.23 | 1,971 |
| 27 Dec 2023 | 302.10 | 303.00 | 301.60 | 302.63 | 294.16 | 2,148 |
| 22 Dec 2023 | 308.00 | 309.20 | 306.80 | 307.59 | 298.99 | 775 |
| 21 Dec 2023 | 309.90 | 312.00 | 306.40 | 308.20 | 299.58 | 2,683 |
| 20 Dec 2023 | 310.30 | 312.40 | 308.60 | 311.77 | 303.05 | 1,473 |
| 19 Dec 2023 | 306.90 | 309.00 | 305.77 | 305.80 | 297.25 | 1,492 |
| 18 Dec 2023 | 306.80 | 311.60 | 307.03 | 308.98 | 300.34 | 1,341 |
| 15 Dec 2023 | 308.70 | 308.60 | 304.97 | 304.97 | 296.44 | 2,278 |
| 14 Dec 2023 | 310.90 | 313.20 | 304.60 | 305.33 | 296.79 | 1,739 |
| 13 Dec 2023 | 307.40 | 310.60 | 307.20 | 310.00 | 301.33 | 1,689 |
| 12 Dec 2023 | 309.40 | 309.17 | 307.00 | 309.17 | 300.53 | 1,532 |
| 11 Dec 2023 | 311.30 | 313.00 | 310.00 | 310.81 | 302.12 | 986 |
| 08 Dec 2023 | 309.10 | 312.20 | 307.80 | 311.80 | 303.08 | 1,788 |
| 07 Dec 2023 | 310.80 | 311.00 | 308.63 | 310.19 | 301.51 | 1,984 |
| 06 Dec 2023 | 311.30 | 314.00 | 310.60 | 313.63 | 304.86 | 3,108 |
| 05 Dec 2023 | 312.30 | 313.20 | 311.40 | 311.63 | 302.91 | 1,131 |
| 04 Dec 2023 | 311.10 | 314.00 | 309.60 | 311.60 | 302.89 | 1,697 |
| 01 Dec 2023 | 311.90 | 313.40 | 310.00 | 310.87 | 302.18 | 5,011 |
| 30 Nov 2023 | 309.70 | 313.40 | 308.40 | 309.95 | 301.29 | 7,284 |
| *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.