Schlumberger Ltd. (SCL) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
09/05/2017 72.43p 72.43p 72.02p 72.08p 961
08/05/2017 72.30p 72.48p 72.11p 72.11p 350
05/05/2017 70.95p 71.86p 70.95p 71.86p 1530
04/05/2017 71.14p 71.15p 70.79p 70.82p 2352
03/05/2017 71.87p 71.87p 71.35p 71.42p 125
02/05/2017 72.51p 72.51p 71.86p 71.86p 1600
28/04/2017 73.28p 73.46p 72.54p 72.54p 950
27/04/2017 74.25p 74.25p 72.64p 72.64p 901
26/04/2017 74.00p 74.68p 73.75p 74.68p 545
25/04/2017 74.36p 74.36p 73.93p 73.93p 930
24/04/2017 75.31p 75.79p 74.06p 74.30p 0
21/04/2017 76.68p 76.68p 73.77p 74.06p 575
20/04/2017 77.00p 77.00p 76.53p 76.82p 580
19/04/2017 77.68p 78.23p 77.68p 77.82p 570
18/04/2017 78.32p 78.46p 77.75p 78.38p 825
13/04/2017 79.64p 79.64p 78.98p 79.04p 357
12/04/2017 79.76p 79.89p 79.76p 79.89p 45
11/04/2017 78.50p 78.67p 78.42p 78.42p 232
10/04/2017 78.66p 78.86p 78.52p 78.86p 500
07/04/2017 79.27p 79.27p 78.40p 78.40p 160
06/04/2017 78.39p 78.83p 78.39p 78.83p 1345
05/04/2017 78.44p 78.79p 78.39p 78.52p 151
04/04/2017 77.47p 77.75p 77.26p 77.75p 397
03/04/2017 77.96p 78.30p 77.47p 77.47p 168
31/03/2017 77.69p 77.81p 77.43p 77.81p 1305
30/03/2017 78.93p 78.93p 77.95p 78.46p 160
29/03/2017 78.58p 79.02p 77.96p 79.02p 1807
28/03/2017 77.08p 77.90p 77.08p 77.90p 166
27/03/2017 76.30p 76.36p 76.24p 76.36p 77
24/03/2017 78.06p 78.06p 77.25p 77.26p 479
23/03/2017 78.46p 78.46p 77.90p 78.42p 5600
22/03/2017 78.74p 78.75p 77.68p 77.69p 0
21/03/2017 79.00p 79.65p 78.74p 78.74p 2738
20/03/2017 79.68p 79.68p 78.50p 78.63p 155
17/03/2017 79.73p 80.05p 79.73p 80.03p 1178
16/03/2017 80.09p 80.26p 79.28p 79.69p 2793
15/03/2017 78.74p 79.67p 78.74p 79.57p 2842
14/03/2017 78.61p 78.61p 77.45p 78.42p 2973
13/03/2017 79.01p 79.01p 78.44p 78.44p 144
10/03/2017 78.43p 79.36p 78.43p 78.64p 3545
09/03/2017 79.10p 79.10p 77.37p 78.04p 780
08/03/2017 79.88p 79.88p 79.52p 79.57p 8078
07/03/2017 80.71p 80.71p 79.79p 79.79p 2148
06/03/2017 80.82p 80.82p 80.10p 80.33p 1779
03/03/2017 81.09p 81.27p 81.09p 81.27p 2445
02/03/2017 82.04p 82.04p 81.50p 81.50p 1240
01/03/2017 80.12p 81.93p 80.12p 81.93p 75
28/02/2017 81.04p 81.04p 80.47p 80.47p 3810
27/02/2017 80.46p 80.91p 80.29p 80.91p 265
24/02/2017 80.43p 80.43p 79.57p 80.19p 200
23/02/2017 80.07p 80.52p 79.96p 79.96p 400
22/02/2017 80.95p 80.95p 79.81p 79.91p 439
21/02/2017 80.96p 81.53p 80.96p 81.47p 1610
20/02/2017 80.64p 81.06p 80.64p 80.68p 0
17/02/2017 81.44p 81.44p 80.76p 80.76p 300
16/02/2017 81.86p 82.06p 81.36p 81.36p 820
15/02/2017 82.15p 82.15p 82.00p 82.00p 1000
14/02/2017 81.96p 82.05p 81.67p 81.67p 578
13/02/2017 81.91p 81.91p 81.72p 81.72p 1800
10/02/2017 81.31p 82.43p 81.31p 82.43p 1570
09/02/2017 81.57p 81.66p 81.18p 81.18p 70
08/02/2017 80.64p 80.76p 80.33p 80.76p 598
07/02/2017 81.82p 81.82p 80.87p 81.35p 505
06/02/2017 82.78p 82.78p 81.81p 82.09p 195
03/02/2017 82.72p 83.18p 82.70p 83.00p 409
02/02/2017 83.43p 83.45p 82.08p 82.08p 2870
01/02/2017 83.67p 84.57p 83.34p 83.69p 0
31/01/2017 83.60p 83.90p 83.34p 83.34p 665
30/01/2017 84.36p 84.36p 83.43p 83.43p 2420
27/01/2017 85.19p 85.19p 84.96p 84.99p 359
26/01/2017 85.64p 85.64p 85.11p 85.11p 610
25/01/2017 84.57p 85.09p 84.57p 85.00p 783
24/01/2017 84.67p 84.67p 83.88p 83.88p 65
23/01/2017 86.72p 86.72p 84.33p 84.33p 705
20/01/2017 87.21p 87.21p 85.64p 86.40p 379
19/01/2017 87.53p 87.53p 87.27p 87.27p 14
18/01/2017 86.25p 87.44p 85.85p 87.39p 745
17/01/2017 84.86p 85.37p 84.86p 85.31p 545
16/01/2017 84.89p 85.71p 84.47p 84.49p 0
13/01/2017 85.11p 85.71p 84.95p 85.71p 137
12/01/2017 85.75p 86.70p 84.79p 84.82p 0
11/01/2017 84.82p 85.11p 84.82p 85.11p 350
10/01/2017 85.75p 85.75p 84.83p 84.83p 210
09/01/2017 85.97p 86.02p 85.94p 86.02p 50
06/01/2017 85.30p 85.82p 85.30p 85.82p 700
05/01/2017 85.58p 85.81p 85.58p 85.70p 2078
04/01/2017 84.90p 85.21p 84.76p 85.21p 890
03/01/2017 83.99p 85.00p 83.99p 84.09p 672
30/12/2016 84.42p 84.63p 84.42p 84.63p 145
29/12/2016 84.56p 84.68p 84.06p 84.06p 889
28/12/2016 85.66p 85.66p 85.06p 85.06p 871
23/12/2016 86.11p 86.39p 85.70p 86.07p 0
22/12/2016 86.09p 86.11p 85.76p 85.86p 2000
21/12/2016 85.70p 85.70p 85.44p 85.44p 32
20/12/2016 85.29p 85.74p 85.29p 85.74p 226
19/12/2016 85.53p 85.53p 85.40p 85.53p 100
16/12/2016 85.19p 85.50p 85.07p 85.07p 509
15/12/2016 85.28p 85.28p 84.34p 85.25p 634
14/12/2016 85.52p 86.50p 85.36p 85.85p 0
13/12/2016 85.82p 86.08p 85.38p 86.08p 33079
12/12/2016 86.43p 86.67p 85.75p 85.75p 875
09/12/2016 84.71p 84.91p 84.32p 84.32p 50
08/12/2016 84.18p 84.50p 84.01p 84.01p 200
07/12/2016 84.00p 84.32p 83.83p 84.32p 200
06/12/2016 84.58p 84.58p 83.99p 83.99p 75
05/12/2016 84.64p 85.03p 84.50p 84.86p 334
02/12/2016 84.53p 84.90p 84.53p 84.90p 175
01/12/2016 84.42p 86.21p 84.42p 86.21p 180
30/11/2016 80.57p 82.93p 80.57p 82.93p 494
29/11/2016 80.97p 80.97p 78.79p 79.54p 1775
28/11/2016 80.67p 81.42p 80.67p 81.42p 58
25/11/2016 81.24p 81.49p 80.78p 81.25p 0
24/11/2016 81.40p 81.49p 81.10p 81.49p 0
23/11/2016 81.46p 81.53p 81.37p 81.37p 65
22/11/2016 82.07p 82.07p 80.81p 80.81p 125
21/11/2016 80.87p 81.64p 80.87p 81.64p 510
18/11/2016 80.30p 80.30p 80.10p 80.12p 385
17/11/2016 81.26p 81.79p 80.62p 80.78p 4885
16/11/2016 80.93p 81.26p 80.93p 81.25p 175
15/11/2016 79.36p 81.28p 79.36p 81.06p 500
14/11/2016 78.74p 78.74p 77.75p 77.75p 2090
11/11/2016 79.96p 79.96p 78.23p 78.23p 1115
10/11/2016 79.88p 80.66p 79.85p 80.00p 880
09/11/2016 79.64p 80.15p 77.76p 79.40p 0
08/11/2016 79.56p 80.15p 79.25p 80.15p 300
07/11/2016 77.93p 79.49p 77.93p 79.49p 336
04/11/2016 78.60p 78.60p 77.91p 78.53p 700
03/11/2016 77.78p 78.44p 77.78p 78.36p 1527
02/11/2016 78.62p 78.62p 77.39p 77.39p 125
01/11/2016 78.28p 78.76p 78.25p 78.25p 75
31/10/2016 79.18p 79.18p 78.48p 78.48p 155
28/10/2016 80.00p 80.16p 79.89p 79.97p 110
27/10/2016 80.10p 80.45p 79.96p 79.96p 555
26/10/2016 79.81p 80.50p 79.64p 80.50p 105
25/10/2016 80.30p 81.33p 80.30p 80.31p 428
24/10/2016 80.28p 80.56p 80.28p 80.47p 472
21/10/2016 82.93p 82.93p 80.29p 80.29p 2650
20/10/2016 83.39p 83.39p 82.21p 82.21p 14
19/10/2016 81.99p 83.43p 81.99p 83.43p 215
18/10/2016 81.32p 81.60p 81.31p 81.31p 250
17/10/2016 81.09p 81.68p 81.09p 81.21p 13
14/10/2016 81.82p 82.30p 81.54p 81.54p 1012
13/10/2016 80.99p 81.33p 80.99p 81.33p 50
12/10/2016 81.86p 81.86p 81.39p 81.39p 35
11/10/2016 82.12p 82.12p 81.64p 81.75p 3003
10/10/2016 81.21p 82.21p 81.21p 82.21p 400
07/10/2016 81.12p 81.74p 81.12p 81.69p 461
06/10/2016 79.39p 81.12p 79.39p 81.12p 331
05/10/2016 79.09p 80.54p 79.09p 80.54p 503
04/10/2016 78.53p 78.82p 78.53p 78.66p 270
03/10/2016 78.74p 78.74p 78.67p 78.67p 1
30/09/2016 76.95p 78.67p 76.95p 78.67p 90
29/09/2016 78.36p 78.36p 77.92p 78.11p 560
28/09/2016 75.64p 75.80p 74.92p 74.92p 55
27/09/2016 75.64p 75.64p 74.53p 74.54p 2410
26/09/2016 75.92p 76.43p 75.92p 76.38p 1063
23/09/2016 76.78p 76.78p 76.60p 76.76p 675
22/09/2016 77.07p 77.55p 76.30p 77.05p 0
21/09/2016 76.57p 76.57p 75.93p 76.30p 225
20/09/2016 75.91p 77.86p 75.58p 76.10p 0
19/09/2016 77.04p 77.43p 76.21p 76.82p 0
16/09/2016 76.33p 76.33p 76.19p 76.21p 316
15/09/2016 76.21p 76.94p 76.21p 76.94p 85
14/09/2016 77.57p 77.57p 76.80p 77.17p 15
13/09/2016 78.25p 78.25p 77.32p 77.32p 217
12/09/2016 77.21p 78.32p 77.21p 78.32p 240
09/09/2016 79.03p 79.03p 78.39p 78.39p 520
08/09/2016 79.67p 79.79p 78.95p 79.79p 320
07/09/2016 79.15p 79.15p 78.54p 78.54p 550
06/09/2016 79.36p 79.36p 78.33p 78.34p 116
05/09/2016 78.57p 79.68p 78.57p 79.28p 0
02/09/2016 78.54p 79.22p 78.54p 79.05p 50
01/09/2016 79.17p 79.17p 78.41p 78.67p 135
31/08/2016 80.54p 80.54p 79.11p 79.11p 178
30/08/2016 81.18p 81.84p 81.18p 81.26p 0
26/08/2016 81.08p 81.84p 81.08p 81.84p 320
25/08/2016 81.36p 81.44p 81.36p 81.44p 105
24/08/2016 81.38p 81.52p 81.38p 81.46p 215
23/08/2016 81.96p 82.48p 81.91p 82.48p 590
22/08/2016 82.38p 82.65p 81.97p 82.33p 805
19/08/2016 83.76p 83.76p 82.96p 82.96p 513
18/08/2016 82.51p 83.58p 82.50p 83.58p 367
17/08/2016 81.65p 81.79p 81.25p 81.79p 485
16/08/2016 81.81p 81.86p 81.75p 81.86p 266
15/08/2016 81.71p 81.92p 81.71p 81.92p 775
12/08/2016 81.79p 82.11p 81.57p 82.11p 325
11/08/2016 80.87p 82.20p 80.87p 82.10p 130
10/08/2016 81.18p 82.29p 81.09p 81.36p 0
09/08/2016 82.25p 82.69p 78.91p 82.29p 0
08/08/2016 81.22p 82.60p 81.22p 82.60p 610
05/08/2016 80.25p 81.55p 79.01p 80.72p 0
04/08/2016 79.56p 79.94p 79.40p 79.94p 175
03/08/2016 78.82p 79.64p 78.34p 78.87p 0
02/08/2016 78.65p 78.74p 78.43p 78.43p 71
01/08/2016 80.84p 80.84p 78.63p 78.63p 50
29/07/2016 78.94p 79.96p 78.17p 79.96p 260
28/07/2016 80.06p 80.06p 78.81p 78.81p 772
27/07/2016 80.54p 80.60p 79.72p 79.74p 51
26/07/2016 80.75p 80.78p 78.52p 79.43p 0
25/07/2016 81.52p 81.52p 80.73p 80.73p 400

*Close Price adjusted for both dividends and splits