Schlumberger Ltd. (SCL) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
04/12/2018 45.79p 46.30p 45.17p 46.30p 2889
03/12/2018 45.10p 46.36p 45.10p 46.30p 1087
30/11/2018 45.44p 46.30p 44.76p 46.30p 4075
29/11/2018 47.10p 46.30p 46.30p 46.30p 860
28/11/2018 47.10p 47.10p 46.30p 46.30p 385
27/11/2018 47.10p 47.10p 45.95p 46.30p 670
26/11/2018 46.80p 47.38p 46.76p 46.90p 1685
23/11/2018 47.60p 47.60p 45.96p 46.05p 2178
22/11/2018 47.85p 47.85p 47.30p 47.55p 0
21/11/2018 47.30p 47.55p 47.30p 47.55p 50
20/11/2018 48.50p 48.50p 47.13p 47.45p 1585
19/11/2018 48.40p 48.65p 48.24p 48.65p 251
16/11/2018 48.50p 48.50p 47.98p 48.05p 80
15/11/2018 47.90p 48.10p 47.90p 48.10p 69
14/11/2018 47.70p 47.70p 47.34p 47.55p 253
13/11/2018 49.60p 49.60p 48.85p 48.85p 664
12/11/2018 50.90p 51.10p 49.80p 50.00p 8436
09/11/2018 51.70p 51.70p 50.13p 51.10p 883
08/11/2018 52.40p 52.40p 52.10p 52.10p 1770
07/11/2018 52.25p 53.60p 51.70p 51.90p 150
06/11/2018 52.05p 52.25p 51.55p 51.90p 2174
05/11/2018 51.45p 52.14p 51.45p 52.10p 490
02/11/2018 51.75p 52.50p 51.10p 51.10p 510
01/11/2018 51.65p 52.20p 50.90p 51.30p 120
31/10/2018 52.70p 52.70p 51.90p 51.90p 23
30/10/2018 51.70p 52.30p 50.55p 51.70p 0
29/10/2018 53.70p 53.70p 52.30p 52.30p 683
26/10/2018 52.70p 53.10p 52.70p 53.10p 125
25/10/2018 54.00p 54.00p 53.20p 53.20p 2024
24/10/2018 55.50p 55.70p 54.20p 54.30p 1620
23/10/2018 57.00p 57.00p 54.86p 55.10p 810
22/10/2018 59.10p 59.10p 56.62p 56.80p 112
19/10/2018 58.90p 59.40p 58.31p 59.40p 820
18/10/2018 59.20p 59.40p 58.50p 58.80p 1240
17/10/2018 59.90p 59.90p 59.00p 59.00p 100
16/10/2018 59.60p 59.90p 59.60p 59.90p 740
15/10/2018 59.50p 59.70p 58.90p 59.50p 3735
12/10/2018 60.40p 62.85p 59.12p 59.40p 101
11/10/2018 60.70p 60.70p 59.50p 59.50p 80
10/10/2018 63.30p 63.30p 61.60p 61.60p 1000
09/10/2018 62.90p 62.90p 62.72p 62.80p 8
08/10/2018 63.10p 63.10p 62.23p 62.60p 520
05/10/2018 63.20p 63.20p 62.69p 63.20p 840
04/10/2018 62.60p 63.30p 62.40p 63.00p 0
03/10/2018 62.00p 62.57p 62.00p 62.40p 727
02/10/2018 61.60p 62.00p 60.80p 61.60p 863
01/10/2018 61.30p 62.00p 61.30p 62.00p 315
28/09/2018 61.20p 61.80p 60.70p 61.70p 150
27/09/2018 61.20p 61.27p 61.20p 61.20p 100
26/09/2018 62.60p 62.60p 61.59p 61.70p 5
25/09/2018 62.00p 62.80p 62.00p 62.80p 965
24/09/2018 61.80p 61.96p 61.13p 61.60p 35
21/09/2018 61.60p 62.00p 61.20p 61.30p 525
20/09/2018 61.60p 62.08p 61.60p 61.70p 6500
19/09/2018 61.30p 61.57p 61.30p 61.30p 500
18/09/2018 61.30p 61.40p 61.27p 61.40p 600
17/09/2018 61.20p 61.80p 61.10p 61.40p 580
14/09/2018 61.20p 61.20p 61.02p 61.20p 76004
13/09/2018 61.00p 61.30p 60.10p 60.60p 2890
12/09/2018 60.30p 61.60p 60.10p 61.30p 550
11/09/2018 60.30p 60.60p 59.40p 60.10p 380
10/09/2018 60.10p 60.60p 60.10p 60.60p 1196
07/09/2018 60.50p 60.50p 59.60p 59.70p 9987
06/09/2018 60.90p 60.90p 60.29p 60.30p 275
05/09/2018 61.80p 61.92p 60.40p 60.40p 108
04/09/2018 62.80p 62.80p 61.77p 62.00p 245
03/09/2018 63.00p 63.50p 62.80p 63.30p 0
31/08/2018 64.50p 64.50p 63.30p 63.40p 240
30/08/2018 64.50p 64.55p 64.10p 64.10p 51
29/08/2018 64.30p 65.00p 63.80p 64.30p 70
28/08/2018 64.90p 65.60p 64.30p 65.00p 550
24/08/2018 64.90p 65.40p 64.60p 65.20p 1945
23/08/2018 64.90p 65.40p 64.30p 64.60p 405
22/08/2018 65.10p 65.80p 64.70p 65.40p 4470
21/08/2018 63.50p 64.77p 63.50p 64.70p 616
20/08/2018 62.60p 63.30p 62.40p 63.30p 1350
17/08/2018 62.80p 63.10p 62.00p 62.40p 566
16/08/2018 62.40p 63.00p 62.00p 62.80p 180
15/08/2018 64.50p 64.50p 62.50p 62.50p 700
14/08/2018 65.10p 65.80p 64.90p 65.10p 843
13/08/2018 65.80p 65.80p 65.10p 65.10p 321
10/08/2018 65.00p 65.80p 64.80p 65.60p 0
09/08/2018 66.40p 66.40p 65.40p 65.40p 115
08/08/2018 66.40p 67.00p 66.00p 66.20p 435
07/08/2018 66.20p 66.90p 65.90p 66.90p 998
06/08/2018 66.20p 66.20p 65.65p 66.00p 100
03/08/2018 66.20p 66.70p 65.60p 65.80p 725
02/08/2018 66.20p 66.20p 65.80p 65.80p 23
01/08/2018 66.90p 67.30p 66.00p 66.60p 540
31/07/2018 67.70p 67.90p 67.00p 67.30p 170
30/07/2018 66.90p 68.30p 66.90p 67.70p 2960
27/07/2018 67.00p 67.20p 66.93p 67.20p 78
26/07/2018 65.30p 66.21p 65.30p 66.20p 1240
25/07/2018 65.80p 65.80p 64.80p 65.00p 293
24/07/2018 65.40p 66.03p 65.40p 65.80p 1560
23/07/2018 66.00p 67.00p 65.40p 66.40p 0
20/07/2018 67.10p 67.27p 67.00p 67.00p 1000
19/07/2018 66.90p 67.50p 66.20p 67.00p 55
18/07/2018 66.90p 66.90p 66.00p 66.70p 250
17/07/2018 67.00p 67.00p 66.55p 67.00p 800
16/07/2018 67.90p 68.10p 66.80p 67.30p 385
13/07/2018 67.40p 67.90p 67.40p 67.90p 29174
12/07/2018 67.90p 67.90p 67.30p 67.30p 26
11/07/2018 68.90p 68.95p 68.80p 68.80p 1232
10/07/2018 68.30p 69.09p 68.20p 69.00p 1215
09/07/2018 67.10p 68.20p 67.10p 68.20p 51
06/07/2018 66.40p 66.90p 65.80p 66.90p 210
05/07/2018 65.80p 66.40p 65.80p 66.40p 60
04/07/2018 66.40p 66.40p 65.20p 66.20p 0
03/07/2018 66.00p 66.30p 65.20p 65.60p 445
02/07/2018 66.60p 66.60p 65.17p 65.60p 231
29/06/2018 67.30p 67.59p 67.30p 67.50p 3300
28/06/2018 67.00p 67.30p 66.20p 66.90p 720
27/06/2018 66.20p 67.55p 66.20p 67.10p 60800
26/06/2018 65.60p 65.60p 65.40p 65.60p 910
25/06/2018 66.40p 66.40p 65.14p 65.20p 89
22/06/2018 66.00p 67.40p 66.00p 67.40p 19
21/06/2018 65.60p 65.60p 65.20p 65.20p 48
20/06/2018 66.00p 66.00p 65.47p 65.60p 1013
19/06/2018 66.40p 66.40p 65.60p 65.60p 31
18/06/2018 66.20p 67.20p 66.20p 67.00p 450
15/06/2018 68.10p 68.10p 66.80p 66.80p 1000
14/06/2018 68.10p 68.10p 67.80p 67.80p 58
13/06/2018 68.50p 68.60p 67.57p 68.60p 1300
12/06/2018 70.00p 70.10p 69.52p 70.10p 46
11/06/2018 69.60p 70.00p 69.60p 70.00p 718
08/06/2018 69.10p 69.80p 69.00p 69.60p 1662
07/06/2018 69.00p 69.60p 68.89p 69.60p 115
06/06/2018 68.80p 68.80p 68.22p 68.80p 1000
05/06/2018 69.00p 69.00p 68.03p 68.20p 6
04/06/2018 69.40p 69.40p 68.96p 69.00p 4020
01/06/2018 69.10p 69.10p 68.67p 68.80p 19212
31/05/2018 69.40p 69.40p 68.40p 68.80p 395
30/05/2018 68.30p 69.40p 68.30p 69.40p 24
29/05/2018 67.90p 68.09p 67.33p 67.90p 702
25/05/2018 71.20p 71.20p 68.21p 68.60p 879
24/05/2018 73.20p 73.20p 71.63p 71.90p 40000
23/05/2018 73.60p 73.60p 73.24p 73.30p 34
22/05/2018 74.70p 75.36p 74.70p 75.00p 25
21/05/2018 73.20p 74.86p 73.20p 74.60p 2328
18/05/2018 74.40p 74.52p 74.12p 74.40p 238
17/05/2018 72.70p 74.95p 72.70p 74.90p 2610
16/05/2018 71.40p 72.30p 71.40p 72.30p 188
15/05/2018 71.30p 71.49p 71.30p 71.40p 100
14/05/2018 71.50p 71.80p 71.17p 71.80p 10
11/05/2018 70.90p 71.97p 70.90p 71.30p 28
10/05/2018 71.40p 71.46p 70.66p 71.00p 165
09/05/2018 69.60p 71.58p 69.60p 70.80p 743
08/05/2018 69.40p 69.40p 67.70p 67.90p 2683
04/05/2018 67.70p 68.10p 67.70p 68.10p 29
03/05/2018 68.70p 69.20p 67.10p 67.30p 1547
02/05/2018 68.60p 68.80p 68.10p 68.40p 1695
01/05/2018 69.40p 68.80p 68.80p 68.80p 2485
30/04/2018 69.40p 69.60p 68.60p 68.80p 405
27/04/2018 69.40p 69.60p 69.39p 69.60p 11282
26/04/2018 69.00p 70.20p 68.80p 69.80p 972
25/04/2018 68.30p 68.80p 67.96p 68.80p 4754
24/04/2018 69.20p 69.60p 69.20p 69.60p 600
23/04/2018 69.40p 69.40p 67.96p 68.20p 405
20/04/2018 70.40p 70.40p 68.80p 69.40p 128
19/04/2018 70.40p 70.85p 69.74p 70.80p 9370
18/04/2018 68.90p 70.48p 68.90p 70.30p 5368
17/04/2018 68.80p 68.80p 68.44p 68.60p 621
16/04/2018 67.90p 68.24p 67.82p 68.20p 9104
13/04/2018 67.70p 67.90p 67.00p 67.90p 520
12/04/2018 67.60p 67.68p 67.50p 67.50p 10600
11/04/2018 66.50p 67.60p 66.33p 67.60p 4
10/04/2018 64.90p 66.80p 64.90p 66.80p 56
09/04/2018 65.20p 65.20p 64.10p 64.60p 517
06/04/2018 65.20p 65.54p 64.70p 64.70p 3296
05/04/2018 64.70p 66.20p 64.70p 66.20p 1610
04/04/2018 64.50p 64.50p 63.89p 64.10p 224
03/04/2018 63.70p 64.50p 62.60p 63.70p 185
29/03/2018 63.40p 64.50p 63.40p 64.50p 56
28/03/2018 64.30p 64.30p 62.79p 63.10p 200
27/03/2018 64.50p 65.75p 64.50p 65.10p 708
26/03/2018 64.80p 67.70p 63.55p 63.90p 280
23/03/2018 65.80p 65.80p 65.22p 65.60p 32
22/03/2018 67.70p 67.90p 65.60p 66.40p 795
21/03/2018 65.70p 67.70p 65.70p 67.70p 144
20/03/2018 65.20p 65.83p 65.20p 65.60p 1628
19/03/2018 66.60p 66.60p 64.45p 64.70p 40
16/03/2018 65.60p 66.50p 65.30p 66.40p 1110
15/03/2018 66.90p 67.00p 65.20p 65.60p 3800
14/03/2018 67.50p 67.50p 66.57p 66.90p 500
13/03/2018 68.10p 68.90p 67.10p 67.40p 380
12/03/2018 69.10p 69.77p 67.98p 68.20p 1170
09/03/2018 66.40p 68.91p 66.40p 68.80p 79375
08/03/2018 66.00p 66.90p 66.00p 66.00p 24
07/03/2018 66.40p 66.40p 66.00p 66.00p 4150
06/03/2018 66.20p 66.69p 66.20p 66.20p 16
05/03/2018 65.00p 66.50p 64.90p 66.20p 2975
02/03/2018 66.40p 66.40p 64.06p 64.90p 120
01/03/2018 67.00p 67.00p 65.64p 66.00p 31
28/02/2018 66.90p 67.45p 66.90p 67.30p 30
27/02/2018 66.40p 68.06p 66.40p 67.70p 62
26/02/2018 66.90p 67.19p 66.57p 66.80p 124
23/02/2018 65.00p 66.00p 64.50p 65.60p 3771
22/02/2018 64.90p 66.00p 64.10p 65.80p 9280
21/02/2018 65.80p 66.20p 65.20p 66.00p 6935

*Close Price adjusted for both dividends and splits