Schlumberger Ltd. (SCL) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
20/02/2018 66.20p 66.63p 65.83p 66.00p 1100
19/02/2018 66.60p 66.60p 65.00p 66.40p 125100
16/02/2018 66.30p 66.90p 65.40p 66.80p 4190
15/02/2018 66.40p 66.40p 65.40p 65.40p 1315
14/02/2018 65.70p 65.70p 64.93p 65.30p 62
13/02/2018 66.90p 66.90p 66.00p 66.00p 20074
12/02/2018 66.50p 67.43p 66.50p 67.20p 1953
09/02/2018 68.10p 68.10p 66.40p 66.40p 1794
08/02/2018 70.00p 70.60p 67.90p 68.20p 3305
07/02/2018 72.10p 72.33p 70.60p 70.60p 1599
06/02/2018 70.00p 70.69p 65.00p 70.40p 141945
05/02/2018 73.60p 74.06p 73.39p 74.00p 389
02/02/2018 75.40p 75.40p 74.21p 74.60p 98650
01/02/2018 73.80p 74.70p 65.00p 74.20p 4530
31/01/2018 74.90p 74.90p 73.20p 73.60p 1040
30/01/2018 75.80p 76.38p 74.30p 74.30p 451
29/01/2018 77.60p 77.60p 76.80p 76.80p 52
26/01/2018 77.60p 77.80p 77.60p 77.80p 370
25/01/2018 78.40p 78.40p 77.80p 77.80p 1270
24/01/2018 79.40p 79.40p 77.80p 78.20p 3975
23/01/2018 79.50p 79.79p 78.98p 79.10p 2258
22/01/2018 76.70p 78.60p 76.70p 78.60p 67623
19/01/2018 75.90p 76.80p 75.47p 76.80p 800
18/01/2018 77.30p 77.30p 76.04p 77.00p 17900
17/01/2018 77.30p 77.60p 76.70p 77.30p 351034
16/01/2018 78.20p 78.20p 77.26p 77.70p 2588
15/01/2018 78.00p 78.20p 77.32p 78.20p 993
12/01/2018 77.00p 77.84p 77.00p 77.50p 20924
11/01/2018 75.60p 77.00p 75.60p 76.90p 48945
10/01/2018 74.70p 75.42p 74.70p 75.40p 10691
09/01/2018 74.20p 75.00p 74.20p 75.00p 4600
08/01/2018 72.90p 73.80p 72.70p 73.30p 6813
05/01/2018 72.80p 73.00p 72.70p 72.70p 6330
04/01/2018 71.70p 72.50p 71.29p 72.50p 11605
03/01/2018 69.00p 70.94p 69.00p 70.60p 65439
02/01/2018 67.90p 68.00p 67.90p 67.90p 1820
29/12/2017 67.51p 68.40p 67.30p 68.00p 0
28/12/2017 68.35p 68.35p 67.30p 67.30p 170
27/12/2017 67.51p 68.18p 66.97p 68.18p 559
22/12/2017 67.50p 67.66p 66.90p 67.52p 40169
21/12/2017 65.23p 66.90p 65.23p 66.90p 197
20/12/2017 64.46p 65.21p 63.97p 65.21p 4719
19/12/2017 63.19p 64.82p 63.19p 64.82p 660
18/12/2017 63.30p 63.69p 62.24p 63.69p 12755
15/12/2017 62.46p 62.76p 62.37p 62.76p 88
14/12/2017 63.62p 63.62p 62.85p 62.85p 94
13/12/2017 64.46p 64.54p 63.76p 63.76p 2204
12/12/2017 64.92p 65.04p 64.19p 64.54p 1994
11/12/2017 63.13p 64.81p 63.13p 64.81p 182
08/12/2017 62.40p 62.56p 61.95p 62.55p 85800
07/12/2017 62.31p 62.33p 62.07p 62.33p 41509
06/12/2017 63.47p 64.21p 62.17p 62.17p 1395
05/12/2017 64.22p 65.61p 63.85p 64.14p 455
04/12/2017 64.49p 65.89p 64.11p 65.61p 3195
01/12/2017 63.44p 64.78p 62.76p 64.11p 1555
30/11/2017 62.13p 63.48p 61.85p 63.06p 54210
29/11/2017 61.91p 63.18p 61.62p 62.54p -226
28/11/2017 61.28p 61.62p 60.76p 61.62p 18680
27/11/2017 61.96p 62.40p 61.38p 61.38p 1690
24/11/2017 62.54p 63.04p 62.11p 62.11p 6120
23/11/2017 62.09p 62.58p 62.09p 62.58p 16
22/11/2017 62.56p 62.83p 61.53p 61.94p 37360
21/11/2017 61.53p 62.14p 61.45p 61.53p 2180
20/11/2017 61.81p 62.16p 61.44p 61.45p 1540
17/11/2017 61.85p 62.16p 61.33p 62.16p 265
16/11/2017 62.05p 62.05p 61.37p 61.37p 2705
15/11/2017 63.26p 63.26p 61.29p 61.89p 1205
14/11/2017 65.09p 65.09p 63.75p 63.88p 312
13/11/2017 65.67p 65.69p 65.05p 65.21p 159599
10/11/2017 66.84p 67.28p 65.36p 65.36p 1950
09/11/2017 66.96p 67.09p 66.82p 66.90p 6343
08/11/2017 66.98p 67.42p 66.29p 66.79p 3337
07/11/2017 66.81p 67.56p 66.81p 66.85p 1459
06/11/2017 63.76p 66.52p 63.53p 66.52p 153357
03/11/2017 63.25p 63.25p 63.03p 63.24p 2533
02/11/2017 64.58p 64.58p 63.42p 63.55p 3550
01/11/2017 64.58p 64.58p 64.22p 64.39p 428
31/10/2017 64.12p 64.73p 63.99p 64.73p 1590
30/10/2017 63.76p 64.29p 63.75p 64.27p 1086
27/10/2017 63.16p 63.50p 63.16p 63.50p 2408
26/10/2017 63.28p 63.62p 63.28p 63.56p 855
25/10/2017 62.50p 63.05p 62.44p 62.96p 48999
24/10/2017 61.99p 62.63p 61.98p 62.09p 3309
23/10/2017 62.83p 63.36p 62.40p 62.40p 2630
20/10/2017 64.66p 64.66p 62.24p 62.95p 587
19/10/2017 66.19p 66.19p 65.06p 65.34p 2582
18/10/2017 66.69p 66.69p 66.10p 66.10p 2324
17/10/2017 67.11p 67.11p 66.57p 66.57p 1222
16/10/2017 67.42p 67.70p 67.17p 67.39p 2397
13/10/2017 67.51p 68.00p 67.13p 67.57p 383
12/10/2017 67.50p 67.50p 66.82p 67.13p 2042
11/10/2017 68.04p 68.79p 66.95p 67.39p 51405
10/10/2017 68.18p 69.31p 68.18p 68.79p 175
09/10/2017 67.89p 68.67p 67.61p 68.40p 2248
06/10/2017 68.86p 69.10p 67.94p 67.94p 1478
05/10/2017 68.86p 69.30p 68.63p 68.89p 2991
04/10/2017 69.03p 69.28p 68.57p 68.93p 6196
03/10/2017 69.28p 69.50p 68.64p 69.03p 0
02/10/2017 69.50p 69.50p 68.64p 68.64p 470
29/09/2017 69.00p 69.25p 68.29p 68.74p 1215
28/09/2017 68.98p 69.91p 68.58p 68.87p 763
27/09/2017 68.91p 69.52p 68.36p 68.58p 97
26/09/2017 69.40p 69.63p 68.63p 69.52p 940
25/09/2017 68.57p 69.81p 68.57p 69.36p 1165
22/09/2017 68.43p 68.89p 67.67p 68.67p 1801
21/09/2017 67.64p 67.86p 67.17p 67.86p 1586
20/09/2017 68.06p 68.51p 67.71p 67.71p 1903
19/09/2017 67.96p 68.49p 67.36p 67.85p 1618
18/09/2017 66.37p 68.04p 66.37p 67.36p 980
15/09/2017 67.79p 68.18p 67.06p 67.06p 722
14/09/2017 66.76p 67.88p 66.76p 67.21p 56250
13/09/2017 66.34p 67.46p 66.17p 67.01p 1115
12/09/2017 65.67p 66.31p 65.39p 66.31p 380
11/09/2017 65.24p 65.68p 65.03p 65.68p 275
08/09/2017 66.00p 66.00p 65.03p 65.03p 670
07/09/2017 65.67p 66.11p 65.40p 65.79p 177979
06/09/2017 65.27p 66.10p 64.56p 66.10p 240
05/09/2017 63.40p 64.63p 63.40p 64.56p 1076
04/09/2017 63.65p 63.65p 63.40p 63.40p 0
01/09/2017 62.99p 63.56p 62.90p 63.56p 550
31/08/2017 63.45p 64.21p 63.10p 63.42p 949
30/08/2017 63.34p 63.70p 62.91p 63.35p 2205
29/08/2017 64.28p 64.28p 62.88p 62.91p 255
25/08/2017 63.10p 63.79p 62.78p 63.58p 9872
24/08/2017 63.02p 63.29p 62.69p 62.88p 28710
23/08/2017 62.97p 63.81p 62.97p 63.16p 1990
22/08/2017 63.14p 63.54p 63.13p 63.54p 925
21/08/2017 62.72p 63.30p 62.68p 63.30p 6112
18/08/2017 63.30p 63.79p 62.96p 63.12p 872
17/08/2017 64.18p 64.18p 63.26p 63.38p 345
16/08/2017 63.56p 64.06p 63.04p 63.58p 1260
15/08/2017 63.78p 64.09p 63.04p 63.04p 545
14/08/2017 63.92p 64.36p 63.78p 64.00p 440
11/08/2017 65.00p 65.19p 64.24p 64.25p 252
10/08/2017 65.77p 65.91p 65.07p 65.19p 1807
09/08/2017 66.36p 66.64p 65.07p 65.07p 2359
08/08/2017 67.08p 67.21p 66.00p 66.64p 42247
07/08/2017 67.57p 67.85p 66.66p 66.66p 579
04/08/2017 68.76p 68.98p 67.63p 67.85p 18
03/08/2017 68.67p 69.12p 68.54p 68.98p 60
02/08/2017 68.96p 69.12p 68.24p 69.12p 1748
01/08/2017 68.49p 68.95p 67.96p 68.24p 512
31/07/2017 68.57p 68.95p 67.96p 67.96p 4865
28/07/2017 68.28p 68.95p 66.56p 68.26p 465
27/07/2017 67.03p 68.11p 66.56p 66.56p 117
26/07/2017 67.64p 68.06p 66.71p 67.65p 139286
25/07/2017 66.64p 67.65p 66.49p 67.19p 105
24/07/2017 66.91p 67.16p 65.97p 66.49p 100538
21/07/2017 68.03p 68.70p 66.75p 67.16p 150
20/07/2017 67.43p 67.85p 66.93p 67.18p 150
19/07/2017 66.79p 66.97p 66.21p 66.93p 890
18/07/2017 67.49p 67.65p 66.53p 66.53p 580
17/07/2017 66.72p 67.39p 66.57p 67.17p 1000
14/07/2017 66.54p 66.81p 65.78p 66.57p 168
13/07/2017 66.57p 66.57p 65.38p 65.78p 2150
12/07/2017 66.14p 66.68p 65.34p 65.76p 0
11/07/2017 65.79p 65.90p 65.26p 65.69p 430
10/07/2017 65.27p 65.43p 64.64p 65.42p 350
07/07/2017 65.39p 65.97p 64.21p 64.64p 0
06/07/2017 66.71p 66.92p 65.61p 65.97p 690
05/07/2017 67.38p 67.65p 65.61p 65.61p 1549
04/07/2017 66.90p 67.43p 66.90p 67.43p 0
03/07/2017 66.04p 67.18p 65.46p 67.18p 2323
30/06/2017 66.04p 66.04p 64.83p 65.46p 320
29/06/2017 65.60p 66.26p 65.36p 65.84p 38
28/06/2017 65.47p 65.97p 65.02p 65.76p 0
27/06/2017 66.08p 66.11p 65.37p 65.61p 330
26/06/2017 66.33p 66.39p 65.69p 66.11p 3250
23/06/2017 65.64p 66.11p 65.28p 65.91p 300
22/06/2017 65.70p 66.32p 64.99p 66.11p 0
21/06/2017 66.33p 66.84p 65.64p 65.86p 0
20/06/2017 68.05p 68.79p 66.18p 66.84p 0
19/06/2017 68.36p 68.79p 67.61p 68.57p 0
16/06/2017 67.52p 67.74p 67.27p 67.61p 322
15/06/2017 68.17p 68.61p 67.10p 67.10p 260
14/06/2017 69.26p 69.26p 67.67p 67.67p 250
13/06/2017 69.47p 69.47p 69.08p 69.08p 918
12/06/2017 69.50p 70.35p 69.43p 69.43p 255
09/06/2017 68.45p 69.30p 68.35p 69.30p 1100
08/06/2017 68.82p 68.82p 68.39p 68.64p 90
07/06/2017 69.61p 69.84p 68.07p 68.07p 445
06/06/2017 69.15p 69.15p 69.04p 69.04p 480
05/06/2017 68.82p 68.82p 68.31p 68.31p 1805
02/06/2017 69.61p 69.61p 68.31p 68.31p 369
01/06/2017 70.03p 70.03p 69.52p 69.65p 535
31/05/2017 68.70p 69.23p 68.43p 69.23p 1305
30/05/2017 69.67p 69.67p 69.17p 69.18p 998
26/05/2017 69.49p 69.81p 69.14p 69.78p 790
25/05/2017 71.71p 71.71p 70.97p 70.97p 210
24/05/2017 72.19p 72.43p 71.62p 71.68p 0
23/05/2017 71.58p 72.13p 71.58p 72.13p 180
22/05/2017 72.21p 72.21p 71.54p 71.54p 850
19/05/2017 71.90p 72.18p 71.90p 72.18p 200
18/05/2017 71.39p 71.39p 71.21p 71.38p 37
17/05/2017 71.36p 71.36p 70.75p 71.33p 223
16/05/2017 72.26p 72.38p 71.84p 71.95p 1827
15/05/2017 71.75p 72.61p 71.75p 72.61p 785
12/05/2017 71.94p 71.94p 71.36p 71.36p 809
11/05/2017 73.04p 73.06p 72.46p 72.47p 117
10/05/2017 72.55p 72.93p 72.55p 72.89p 915

*Close Price adjusted for both dividends and splits