Schlumberger Ltd. (SCL) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schlumberger Ltd.

Date Open High Low Close* Volume
21/10/2011 71.58p 71.58p 70.01p 70.18p 0
20/10/2011 71.58p 71.58p 70.01p 70.18p 0
19/10/2011 71.58p 71.58p 70.01p 70.18p 0
18/10/2011 71.58p 71.58p 70.01p 70.18p 0
17/10/2011 71.58p 71.58p 70.01p 70.18p 476
14/10/2011 67.75p 67.75p 67.75p 67.75p 0
13/10/2011 67.75p 67.75p 67.75p 67.75p 0
12/10/2011 67.75p 67.75p 67.75p 67.75p 135
11/10/2011 66.41p 66.41p 66.41p 66.41p 58
10/10/2011 59.90p 59.90p 59.90p 59.90p 0
07/10/2011 59.90p 59.90p 59.90p 59.90p 0
06/10/2011 59.90p 59.90p 59.90p 59.90p 0
05/10/2011 59.90p 59.90p 59.90p 59.90p 154
04/10/2011 56.35p 56.35p 56.35p 56.35p 138
03/10/2011 65.76p 65.76p 65.76p 65.76p 0
30/09/2011 65.76p 65.76p 65.76p 65.76p 0
29/09/2011 65.76p 65.76p 65.76p 65.76p 0
28/09/2011 65.76p 65.76p 65.76p 65.76p 0
27/09/2011 65.76p 65.76p 65.76p 65.76p 50
26/09/2011 62.36p 89.05p 62.36p 89.05p 100
23/09/2011 89.05p 89.05p 89.05p 89.05p 0
22/09/2011 89.05p 89.05p 89.05p 89.05p 0
21/09/2011 89.05p 89.05p 89.05p 89.05p 0
20/09/2011 89.05p 89.05p 89.05p 89.05p 0
19/09/2011 89.05p 89.05p 89.05p 89.05p 0
16/09/2011 89.05p 89.05p 89.05p 89.05p 0
15/09/2011 89.05p 89.05p 89.05p 89.05p 0
14/09/2011 78.26p 89.05p 78.26p 89.05p 0
13/09/2011 78.26p 89.05p 78.26p 89.05p 0
12/09/2011 89.05p 89.05p 78.26p 89.05p 0
09/09/2011 78.26p 89.05p 78.26p 89.05p 0
08/09/2011 78.26p 89.05p 78.26p 89.05p 0
07/09/2011 78.26p 89.05p 78.26p 89.05p 0
06/09/2011 78.26p 89.05p 78.26p 89.05p 0
05/09/2011 78.26p 89.05p 78.26p 89.05p 0
02/09/2011 78.26p 89.05p 78.26p 89.05p 0
01/09/2011 78.26p 89.05p 78.26p 89.05p 0
31/08/2011 78.26p 89.05p 78.26p 89.05p 0
30/08/2011 78.26p 89.05p 78.26p 89.05p 0
26/08/2011 78.26p 89.05p 78.26p 89.05p 0
25/08/2011 78.26p 89.05p 78.26p 89.05p 0
24/08/2011 78.26p 89.05p 78.26p 89.05p 0
23/08/2011 78.26p 89.05p 78.26p 89.05p 0
22/08/2011 78.26p 89.05p 78.26p 89.05p 0
19/08/2011 78.26p 89.05p 78.26p 89.05p 0
18/08/2011 78.26p 89.05p 78.26p 89.05p 0
17/08/2011 78.26p 89.05p 78.26p 89.05p 0
16/08/2011 78.26p 89.05p 78.26p 89.05p 0
15/08/2011 78.26p 89.05p 78.26p 89.05p 0
12/08/2011 78.26p 89.05p 78.26p 89.05p 1120
11/08/2011 75.65p 89.05p 75.65p 89.05p 0
10/08/2011 75.65p 89.05p 75.65p 89.05p 105
09/08/2011 89.05p 89.05p 89.05p 89.05p 0
08/08/2011 89.05p 89.05p 89.05p 89.05p 0
05/08/2011 89.05p 89.05p 89.05p 89.05p 0
04/08/2011 87.21p 89.05p 87.21p 89.05p 0
03/08/2011 87.21p 89.05p 87.21p 89.05p 90
02/08/2011 0.00p 89.05p 89.05p 89.05p 0
01/08/2011 0.00p 89.05p 89.05p 89.05p 0
29/07/2011 88.45p 89.05p 88.45p 89.05p 0
28/07/2011 88.45p 89.05p 88.45p 89.05p 0
27/07/2011 88.45p 89.05p 88.45p 89.05p 0
26/07/2011 88.45p 89.05p 88.45p 89.05p 0
25/07/2011 88.45p 89.05p 88.45p 89.05p 0
22/07/2011 88.45p 89.05p 88.45p 89.05p 0
21/07/2011 88.45p 89.05p 88.45p 89.05p 0
20/07/2011 88.45p 89.05p 88.45p 89.05p 47
19/07/2011 89.05p 89.05p 89.05p 89.05p 0
18/07/2011 89.05p 89.05p 89.05p 89.05p 0
15/07/2011 89.05p 89.05p 89.05p 89.05p 0
14/07/2011 89.05p 89.05p 89.05p 89.05p 0
13/07/2011 89.05p 89.05p 89.05p 89.05p 0
12/07/2011 89.05p 89.05p 89.05p 89.05p 0
11/07/2011 89.05p 89.05p 89.05p 89.05p 0
08/07/2011 89.05p 89.05p 89.05p 89.05p 0
07/07/2011 87.38p 89.05p 87.38p 89.05p 0
06/07/2011 87.38p 89.05p 87.38p 89.05p 0
05/07/2011 87.38p 89.05p 87.38p 89.05p 1000
04/07/2011 84.70p 89.05p 84.70p 89.05p 0
01/07/2011 84.70p 89.05p 84.70p 89.05p 0
30/06/2011 84.70p 89.05p 84.70p 89.05p 0
29/06/2011 84.70p 89.05p 84.70p 89.05p 184
28/06/2011 81.95p 89.05p 81.95p 89.05p 113
27/06/2011 82.14p 89.05p 82.14p 89.05p 0
24/06/2011 82.14p 89.05p 82.14p 89.05p 0
23/06/2011 82.14p 89.05p 82.14p 89.05p 0
22/06/2011 82.14p 89.05p 82.14p 89.05p 0
21/06/2011 82.14p 89.05p 82.14p 89.05p 0
20/06/2011 82.14p 89.05p 82.14p 89.05p 195
17/06/2011 89.05p 89.05p 89.05p 89.05p 0
16/06/2011 89.05p 89.05p 89.05p 89.05p 0
15/06/2011 84.60p 89.05p 84.60p 89.05p 0
14/06/2011 84.60p 89.05p 84.60p 89.05p 0
13/06/2011 84.60p 89.05p 84.60p 89.05p 0
10/06/2011 84.60p 89.05p 84.60p 89.05p 19
09/06/2011 89.05p 89.05p 89.05p 89.05p 0
08/06/2011 89.05p 89.05p 89.05p 89.05p 0
07/06/2011 89.05p 89.05p 89.05p 89.05p 0
06/06/2011 89.05p 89.05p 89.05p 89.05p 0
03/06/2011 89.05p 89.05p 89.05p 89.05p 0
02/06/2011 85.62p 89.05p 85.62p 89.05p 0
01/06/2011 85.62p 89.05p 85.62p 89.05p 0
31/05/2011 85.62p 89.05p 85.62p 89.05p 0
27/05/2011 85.62p 86.13p 85.62p 86.13p 2008
26/05/2011 89.05p 89.05p 89.05p 89.05p 0
25/05/2011 89.05p 89.05p 89.05p 89.05p 0
24/05/2011 89.05p 89.05p 89.05p 89.05p 0
23/05/2011 89.05p 89.05p 89.05p 89.05p 0
20/05/2011 89.05p 89.05p 89.05p 89.05p 0
19/05/2011 82.57p 89.05p 82.57p 89.05p 0
18/05/2011 82.57p 89.05p 82.57p 89.05p 290
17/05/2011 82.03p 89.05p 82.03p 89.05p 0
16/05/2011 82.03p 89.05p 82.03p 89.05p 90
13/05/2011 83.12p 89.05p 83.12p 89.05p 0
12/05/2011 83.12p 89.05p 83.12p 89.05p 76
11/05/2011 84.50p 89.05p 84.50p 89.05p 0
10/05/2011 84.50p 89.05p 84.50p 89.05p 0
09/05/2011 84.50p 89.05p 84.50p 89.05p 0
06/05/2011 84.50p 89.05p 84.50p 89.05p 0
05/05/2011 84.50p 84.50p 84.50p 84.50p 100
04/05/2011 88.60p 89.05p 88.60p 89.05p 0
03/05/2011 88.60p 89.05p 88.60p 89.05p 0
28/04/2011 88.60p 89.05p 88.60p 89.05p 250
27/04/2011 89.02p 89.82p 89.02p 89.05p 151
26/04/2011 86.86p 89.05p 86.86p 89.05p 0
21/04/2011 86.86p 89.05p 86.86p 89.05p 0
20/04/2011 86.86p 89.05p 86.86p 89.05p 0
19/04/2011 86.86p 89.05p 86.86p 89.05p 0
18/04/2011 86.86p 89.05p 86.86p 89.05p 0
15/04/2011 86.86p 89.05p 86.86p 89.05p 12
14/04/2011 94.73p 94.73p 89.05p 89.05p 0
13/04/2011 94.73p 94.73p 89.05p 89.05p 0
12/04/2011 94.73p 94.73p 89.05p 89.05p 0
11/04/2011 94.73p 94.73p 89.05p 89.05p 0
08/04/2011 94.73p 94.73p 89.05p 89.05p 0
07/04/2011 94.73p 94.73p 89.05p 89.05p 0
06/04/2011 94.73p 94.73p 89.05p 89.05p 0
05/04/2011 94.73p 94.73p 89.05p 89.05p 0
04/04/2011 94.73p 94.73p 89.05p 89.05p 85
01/04/2011 94.95p 94.95p 89.05p 89.05p 0
31/03/2011 94.95p 94.95p 89.05p 89.05p 31
30/03/2011 86.40p 89.05p 86.40p 89.05p 0
29/03/2011 86.40p 89.05p 86.40p 89.05p 0
28/03/2011 86.40p 89.05p 86.40p 89.05p 90
25/03/2011 88.35p 89.05p 88.35p 89.05p 0
24/03/2011 88.35p 89.05p 88.35p 89.05p 0
23/03/2011 88.35p 89.05p 88.35p 89.05p 200
22/03/2011 89.05p 89.05p 89.05p 89.05p 0
21/03/2011 89.05p 89.05p 89.05p 89.05p 0
18/03/2011 89.05p 89.05p 89.05p 89.05p 0
17/03/2011 89.05p 89.05p 89.05p 89.05p 0
16/03/2011 89.05p 89.05p 89.05p 89.05p 0
15/03/2011 84.27p 89.05p 84.27p 89.05p 0
14/03/2011 84.27p 89.05p 84.27p 89.05p 20
11/03/2011 83.93p 83.93p 83.93p 83.93p 2471
10/03/2011 86.10p 86.10p 86.10p 86.10p 37
09/03/2011 91.11p 91.11p 89.05p 89.05p 0
08/03/2011 91.11p 91.11p 89.05p 89.05p 150
07/03/2011 93.06p 93.06p 89.05p 89.05p 0
04/03/2011 93.06p 93.06p 89.05p 89.05p 373
03/03/2011 90.43p 90.86p 89.05p 89.05p 0
02/03/2011 90.43p 90.86p 89.05p 89.05p 0
01/03/2011 90.43p 90.86p 89.05p 89.05p 0
28/02/2011 90.43p 90.86p 89.05p 89.05p 0
25/02/2011 90.43p 90.86p 89.05p 90.86p 2541
24/02/2011 89.05p 89.05p 89.05p 89.05p 0
23/02/2011 89.05p 89.05p 89.05p 89.05p 0
22/02/2011 89.05p 89.05p 89.05p 89.05p 0
21/02/2011 89.05p 89.05p 89.05p 89.05p 0
18/02/2011 89.05p 89.05p 89.05p 89.05p 0
17/02/2011 89.05p 89.05p 89.05p 89.05p 0
16/02/2011 89.05p 89.05p 89.05p 89.05p 0
15/02/2011 89.05p 89.05p 89.05p 89.05p 0
14/02/2011 89.05p 89.05p 89.05p 89.05p 0
11/02/2011 89.05p 89.05p 89.05p 89.05p 0
10/02/2011 89.05p 89.05p 89.05p 89.05p 180
13/01/2011 83.08p 83.08p 83.08p 83.08p 0
12/01/2011 83.08p 83.08p 83.08p 83.08p 2113
11/01/2011 81.34p 81.34p 81.34p 81.34p 0
10/01/2011 81.34p 81.34p 81.34p 81.34p 0
07/01/2011 81.34p 81.34p 81.34p 81.34p 0
06/01/2011 81.35p 81.35p 0.00p 81.35p 0
05/01/2011 82.33p 82.33p 82.33p 82.33p 0
04/01/2011 82.33p 82.33p 82.33p 82.33p 0
31/12/2010 82.33p 82.33p 82.33p 82.33p 0
30/12/2010 82.33p 82.33p 82.33p 82.33p 0
29/12/2010 82.33p 82.33p 82.33p 82.33p 0
24/12/2010 82.33p 82.33p 82.33p 82.33p 0
23/12/2010 82.33p 82.33p 82.33p 82.33p 0
22/12/2010 82.33p 82.33p 82.33p 82.33p 0
21/12/2010 82.33p 82.33p 82.33p 82.33p 0
20/12/2010 82.33p 82.33p 82.33p 82.33p 0
17/12/2010 82.33p 82.33p 82.33p 82.33p 0
16/12/2010 82.33p 82.33p 82.33p 82.33p 0
15/12/2010 82.33p 82.33p 82.33p 82.33p 0
14/12/2010 82.33p 82.33p 82.33p 82.33p 2710
13/12/2010 81.12p 81.12p 81.12p 81.12p 0
10/12/2010 81.12p 81.12p 81.12p 81.12p 5000
09/12/2010 81.59p 81.59p 81.59p 81.59p 0
08/12/2010 81.59p 81.59p 81.59p 81.59p 2710

*Close Price adjusted for both dividends and splits