Schlumberger Ltd. (SCL) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
07/12/2010 80.65p 80.65p 80.65p 80.65p 0
06/12/2010 80.65p 80.65p 80.65p 80.65p 0
03/12/2010 80.65p 80.65p 80.65p 80.65p 0
02/12/2010 80.65p 80.65p 80.65p 80.65p 2687
01/12/2010 79.73p 79.73p 79.73p 79.73p 145
30/11/2010 77.03p 77.03p 76.53p 77.03p 0
29/11/2010 77.03p 77.03p 77.03p 77.03p 0
26/11/2010 77.03p 77.03p 77.03p 77.03p 500
25/11/2010 75.21p 75.21p 75.21p 75.21p 0
24/11/2010 75.21p 75.21p 75.21p 75.21p 0
23/11/2010 75.21p 75.21p 75.21p 75.21p 0
22/11/2010 75.21p 75.21p 75.21p 75.21p 100
19/11/2010 74.73p 74.73p 74.73p 74.73p 0
18/11/2010 74.73p 74.73p 74.73p 74.73p 0
17/11/2010 74.73p 74.73p 74.73p 74.73p 0
16/11/2010 74.73p 74.73p 74.73p 74.73p 0
15/11/2010 74.73p 74.73p 74.73p 74.73p 0
12/11/2010 74.73p 74.73p 74.73p 74.73p 0
11/11/2010 74.73p 74.73p 74.73p 74.73p 0
10/11/2010 74.73p 74.73p 74.73p 74.73p 0
09/11/2010 74.73p 74.73p 74.73p 74.73p 0
08/11/2010 74.73p 74.73p 74.73p 74.73p 172
05/11/2010 74.55p 74.55p 74.55p 74.55p 0
04/11/2010 74.55p 74.55p 74.55p 74.55p 200
03/11/2010 71.57p 71.57p 71.57p 71.57p 0
02/11/2010 71.57p 71.57p 71.57p 71.57p 100
01/11/2010 69.80p 69.80p 69.80p 69.80p 0
29/10/2010 69.80p 69.80p 69.80p 69.80p 1490
28/10/2010 68.02p 68.02p 68.02p 68.02p 0
27/10/2010 68.02p 68.02p 68.02p 68.02p 100
26/10/2010 58.48p 58.48p 58.48p 58.48p 0
25/10/2010 58.48p 58.48p 58.48p 58.48p 0
22/10/2010 58.48p 58.48p 58.48p 58.48p 0
21/10/2010 58.48p 58.48p 58.48p 58.48p 0
20/10/2010 58.48p 58.48p 58.48p 58.48p 0
19/10/2010 58.48p 58.48p 58.48p 58.48p 0
18/10/2010 58.48p 58.48p 58.48p 58.48p 0
15/10/2010 58.48p 58.48p 58.48p 58.48p 0
14/10/2010 58.48p 58.48p 58.48p 58.48p 0
13/10/2010 58.48p 58.48p 58.48p 58.48p 0
12/10/2010 58.48p 58.48p 58.48p 58.48p 0
11/10/2010 58.48p 58.48p 58.48p 58.48p 0
08/10/2010 58.48p 58.48p 58.48p 58.48p 0
07/10/2010 58.48p 58.48p 58.48p 58.48p 0
06/10/2010 58.48p 58.48p 58.48p 58.48p 0
05/10/2010 58.48p 58.48p 58.48p 58.48p 0
04/10/2010 58.48p 58.48p 58.48p 58.48p 0
01/10/2010 58.48p 58.48p 58.48p 58.48p 0
30/09/2010 58.48p 58.48p 58.48p 58.48p 0
29/09/2010 58.48p 58.48p 58.48p 58.48p 0
28/09/2010 58.48p 58.48p 58.48p 58.48p 0
27/09/2010 58.48p 58.48p 58.48p 58.48p 0
24/09/2010 58.48p 58.48p 58.48p 58.48p 0
23/09/2010 58.48p 58.48p 58.48p 58.48p 0
22/09/2010 58.48p 58.48p 58.48p 58.48p 0
21/09/2010 58.48p 58.48p 58.48p 58.48p 0
20/09/2010 58.48p 58.48p 58.48p 58.48p 0
17/09/2010 58.48p 58.48p 58.48p 58.48p 0
16/09/2010 58.48p 58.48p 58.48p 58.48p 0
15/09/2010 58.48p 58.48p 58.48p 58.48p 53
14/09/2010 62.09p 62.09p 62.09p 62.09p 0
13/09/2010 62.09p 62.09p 62.09p 62.09p 0
10/09/2010 62.09p 62.09p 62.09p 62.09p 0
09/09/2010 62.09p 62.09p 62.09p 62.09p 0
08/09/2010 62.09p 62.09p 62.09p 62.09p 0
07/09/2010 62.09p 62.09p 62.09p 62.09p 0
06/09/2010 62.09p 62.09p 62.09p 62.09p 0
03/09/2010 62.09p 62.09p 62.09p 62.09p 0
02/09/2010 62.09p 62.09p 62.09p 62.09p 0
01/09/2010 62.09p 62.09p 62.09p 62.09p 0
31/08/2010 62.09p 62.09p 62.09p 62.09p 0
27/08/2010 62.09p 62.09p 62.09p 62.09p 0
26/08/2010 62.09p 62.09p 62.09p 62.09p 0
25/08/2010 62.09p 62.09p 62.09p 62.09p 0
24/08/2010 62.09p 62.09p 62.09p 62.09p 0
23/08/2010 62.09p 62.09p 62.09p 62.09p 0
20/08/2010 62.09p 62.09p 62.09p 62.09p 0
19/08/2010 62.09p 62.09p 62.09p 62.09p 0
18/08/2010 62.09p 62.09p 62.09p 62.09p 0
17/08/2010 62.09p 62.09p 62.09p 62.09p 0
16/08/2010 62.09p 62.09p 62.09p 62.09p 0
13/08/2010 62.09p 62.09p 62.09p 62.09p 0
12/08/2010 62.09p 62.09p 62.09p 62.09p 0
11/08/2010 62.09p 62.09p 62.09p 62.09p 0
10/08/2010 62.09p 62.09p 62.09p 62.09p 50
09/08/2010 58.29p 58.29p 58.29p 58.29p 0
06/08/2010 58.29p 58.29p 58.29p 58.29p 0
05/08/2010 58.29p 58.29p 58.29p 58.29p 0
04/08/2010 58.29p 58.29p 58.29p 58.29p 0
03/08/2010 58.29p 58.29p 58.29p 58.29p 0
02/08/2010 58.29p 58.29p 58.29p 58.29p 0
30/07/2010 58.29p 58.29p 58.29p 58.29p 0
29/07/2010 58.29p 58.29p 58.29p 58.29p 0
28/07/2010 58.29p 58.29p 58.29p 58.29p 0
27/07/2010 58.29p 58.29p 58.29p 58.29p 386
26/07/2010 60.57p 60.57p 60.57p 60.57p 0
23/07/2010 60.57p 60.57p 60.57p 60.57p 0
22/07/2010 60.82p 60.82p 60.57p 60.57p 1010
21/07/2010 61.30p 61.30p 61.30p 61.30p 55
20/07/2010 58.93p 58.93p 58.93p 58.93p 640
19/07/2010 57.32p 57.32p 57.32p 57.32p 0
16/07/2010 57.60p 57.60p 57.32p 57.32p 270
15/07/2010 58.82p 58.82p 58.40p 58.40p 535
14/07/2010 59.15p 59.15p 59.15p 59.15p 0
13/07/2010 59.15p 59.15p 59.15p 59.15p 200
12/07/2010 58.68p 58.68p 58.68p 58.68p 200
09/07/2010 58.59p 58.59p 58.59p 58.59p 120
08/07/2010 58.24p 58.24p 58.24p 58.24p 55
07/07/2010 56.55p 56.55p 56.55p 56.55p 0
06/07/2010 56.55p 56.55p 56.55p 56.55p 0
05/07/2010 56.55p 56.55p 56.55p 56.55p 0
02/07/2010 56.55p 56.55p 56.55p 56.55p 0
01/07/2010 56.55p 56.55p 56.55p 56.55p 0
30/06/2010 56.55p 56.55p 56.55p 56.55p 120
29/06/2010 58.00p 58.00p 58.00p 58.00p 0
28/06/2010 58.00p 58.00p 58.00p 58.00p 0
25/06/2010 58.00p 58.00p 58.00p 58.00p 0
24/06/2010 58.00p 58.00p 58.00p 58.00p 60
23/06/2010 58.14p 58.14p 58.14p 58.14p 385
22/06/2010 61.75p 61.75p 61.75p 61.75p 400
21/06/2010 61.60p 61.60p 61.60p 61.60p 100
18/06/2010 61.39p 61.39p 61.39p 61.39p 0
17/06/2010 61.39p 61.39p 61.39p 61.39p 20000
16/06/2010 60.28p 60.28p 60.28p 60.28p 0
15/06/2010 59.35p 60.28p 59.35p 60.28p 129
14/06/2010 57.96p 57.96p 57.96p 57.96p 0
11/06/2010 57.96p 57.96p 57.96p 57.96p 0
10/06/2010 57.96p 57.96p 57.96p 57.96p 115
09/06/2010 56.37p 57.07p 56.37p 57.07p 503
08/06/2010 54.45p 54.45p 54.45p 54.45p 187
07/06/2010 55.85p 55.94p 55.79p 55.94p 578
04/06/2010 55.92p 55.92p 55.92p 55.92p 5000
03/06/2010 55.05p 55.05p 55.05p 55.05p 90
02/06/2010 54.80p 55.25p 54.80p 55.25p 695
01/06/2010 53.69p 54.09p 53.39p 53.39p 2126
28/05/2010 59.50p 59.50p 59.50p 59.50p 125
27/05/2010 60.90p 60.90p 60.90p 60.90p 70
26/05/2010 59.49p 59.49p 59.49p 59.49p 35
25/05/2010 64.36p 64.36p 64.36p 64.36p 0
24/05/2010 64.36p 64.36p 64.36p 64.36p 0
21/05/2010 64.36p 64.36p 64.36p 64.36p 0
20/05/2010 64.36p 64.36p 62.26p 64.36p 0
19/05/2010 64.36p 64.36p 64.36p 64.36p 0
18/05/2010 64.36p 64.36p 64.36p 64.36p 0
17/05/2010 64.36p 64.36p 64.36p 64.36p 290
14/05/2010 67.63p 67.63p 67.63p 67.63p 0
13/05/2010 67.63p 67.63p 67.63p 67.63p 265
12/05/2010 66.46p 66.46p 66.46p 66.46p 0
11/05/2010 66.46p 66.46p 66.46p 66.46p 311
10/05/2010 64.72p 64.72p 64.72p 64.72p 0
07/05/2010 65.00p 65.01p 64.72p 64.72p 310
06/05/2010 67.62p 67.62p 67.59p 67.59p 8000
05/05/2010 66.82p 66.82p 66.82p 66.82p 100
04/05/2010 72.40p 72.40p 72.40p 72.40p 0
30/04/2010 72.40p 72.40p 72.40p 72.40p 0
29/04/2010 72.40p 72.40p 72.40p 72.40p 165
28/04/2010 72.14p 72.14p 72.14p 72.14p 0
27/04/2010 71.95p 72.14p 71.95p 72.14p 6485
26/04/2010 72.69p 72.71p 72.56p 72.58p 29000
23/04/2010 67.28p 67.28p 67.28p 67.28p 0
22/04/2010 67.28p 67.28p 67.28p 67.28p 0
21/04/2010 67.28p 67.28p 67.28p 67.28p 75
20/04/2010 66.40p 66.40p 66.40p 66.40p 75
19/04/2010 66.81p 66.81p 66.81p 66.81p 0
16/04/2010 66.81p 66.81p 66.81p 66.81p 45
15/04/2010 66.80p 66.80p 66.80p 66.80p 150
14/04/2010 66.60p 66.60p 66.60p 66.60p 750
13/04/2010 66.38p 66.38p 66.38p 66.38p 1100
12/04/2010 66.22p 66.22p 66.22p 66.22p 70
09/04/2010 66.45p 66.45p 66.45p 66.45p 0
08/04/2010 66.45p 66.45p 66.45p 66.45p 0
07/04/2010 66.45p 66.45p 66.45p 66.45p 75
06/04/2010 65.90p 65.90p 65.87p 65.87p 2040
01/04/2010 64.72p 64.72p 64.72p 64.72p 23
31/03/2010 63.18p 63.18p 63.18p 63.18p 80
30/03/2010 63.31p 63.31p 63.23p 63.30p 802
29/03/2010 61.88p 61.88p 61.88p 61.88p 0
26/03/2010 61.68p 61.88p 61.68p 61.88p 260
25/03/2010 62.88p 62.88p 62.88p 62.88p 75
24/03/2010 62.92p 62.92p 62.92p 62.92p 900
23/03/2010 65.59p 65.59p 65.59p 65.59p 0
22/03/2010 65.59p 65.59p 65.59p 65.59p 0
19/03/2010 65.59p 65.59p 65.59p 65.59p 185
18/03/2010 65.70p 65.70p 65.70p 65.70p 0
17/03/2010 65.70p 65.70p 65.70p 65.70p 90
16/03/2010 64.84p 64.84p 64.84p 64.84p 270
15/03/2010 64.45p 64.45p 64.45p 64.45p 0
12/03/2010 64.45p 64.45p 64.45p 64.45p 0
11/03/2010 64.45p 64.45p 64.45p 64.45p 0
10/03/2010 64.45p 64.45p 64.45p 64.45p 0
09/03/2010 64.45p 64.45p 64.45p 64.45p 0
08/03/2010 63.60p 64.45p 63.60p 64.45p 241
05/03/2010 63.43p 63.43p 63.43p 63.43p 35
04/03/2010 62.48p 63.40p 62.48p 63.40p 4133
03/03/2010 63.20p 63.60p 63.20p 63.56p 7180
02/03/2010 61.58p 61.58p 61.58p 61.58p 10000
01/03/2010 61.02p 61.02p 61.02p 61.02p 0
26/02/2010 60.70p 61.02p 60.70p 61.02p 417
25/02/2010 62.38p 62.38p 62.38p 62.38p 0
24/02/2010 62.38p 62.38p 62.38p 62.38p 0

*Close Price adjusted for both dividends and splits