Schlumberger Ltd. (SCL) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
07/03/2014 92.26p 92.26p 92.26p 92.26p 0
06/03/2014 92.26p 92.26p 92.26p 92.26p 138
05/03/2014 93.40p 93.40p 93.40p 93.40p 0
04/03/2014 93.40p 93.40p 93.40p 93.40p 0
03/03/2014 93.40p 93.40p 93.40p 93.40p 0
28/02/2014 93.40p 93.40p 93.40p 93.40p 0
27/02/2014 93.40p 93.40p 93.40p 93.40p 0
26/02/2014 93.40p 93.40p 93.40p 93.40p 45
25/02/2014 92.23p 92.23p 92.23p 92.23p 180
24/02/2014 91.47p 91.47p 91.47p 91.47p 0
21/02/2014 91.47p 91.47p 91.47p 91.47p 0
20/02/2014 91.47p 91.47p 91.47p 91.47p 0
19/02/2014 91.47p 91.47p 91.47p 91.47p 180
18/02/2014 86.97p 86.97p 86.97p 86.97p 0
17/02/2014 86.97p 86.97p 86.97p 86.97p 0
14/02/2014 86.97p 86.97p 86.97p 86.97p 299
13/02/2014 86.97p 86.97p 86.97p 86.97p 0
12/02/2014 86.97p 86.97p 86.97p 86.97p 0
11/02/2014 86.97p 86.97p 86.97p 86.97p 0
10/02/2014 86.97p 86.97p 86.97p 86.97p 0
07/02/2014 86.97p 86.97p 86.97p 86.97p 348
06/02/2014 86.97p 86.97p 86.97p 86.97p 0
05/02/2014 86.97p 86.97p 86.97p 86.97p 336
04/02/2014 87.18p 87.18p 87.18p 87.18p 0
03/02/2014 87.18p 87.18p 87.18p 87.18p 90
31/01/2014 88.11p 88.11p 88.11p 88.11p 0
30/01/2014 88.11p 88.11p 88.11p 88.11p 6
29/01/2014 88.30p 88.30p 88.30p 88.30p 0
28/01/2014 88.30p 88.30p 88.30p 88.30p 305
27/01/2014 88.30p 88.30p 88.30p 88.30p 305
24/01/2014 88.20p 88.20p 88.20p 88.20p 0
23/01/2014 88.20p 88.20p 88.20p 88.20p 4807
22/01/2014 88.20p 88.20p 88.20p 88.20p 0
21/01/2014 88.20p 88.20p 88.20p 88.20p 0
20/01/2014 88.20p 88.20p 88.20p 88.20p 0
17/01/2014 88.20p 88.20p 88.20p 88.20p 0
16/01/2014 88.20p 88.20p 88.20p 88.20p 0
15/01/2014 88.20p 88.20p 88.20p 88.20p 0
14/01/2014 88.20p 88.20p 88.20p 88.20p 241600
13/01/2014 87.49p 87.49p 87.49p 87.49p 0
10/01/2014 87.49p 87.49p 87.49p 87.49p 0
09/01/2014 87.49p 87.49p 87.49p 87.49p 1864
08/01/2014 87.93p 87.93p 87.93p 87.93p 0
07/01/2014 87.93p 87.93p 87.93p 87.93p 150
06/01/2014 89.57p 89.90p 88.90p 89.90p 0
03/01/2014 89.57p 89.90p 88.90p 89.90p 12
02/01/2014 89.57p 89.90p 89.57p 89.90p 915
31/12/2013 87.97p 87.97p 87.97p 87.97p 0
30/12/2013 87.97p 87.97p 87.97p 87.97p 0
27/12/2013 87.97p 87.97p 87.97p 87.97p 0
24/12/2013 87.97p 87.97p 87.97p 87.97p 0
23/12/2013 87.97p 87.97p 87.97p 87.97p 90
20/12/2013 86.08p 86.08p 86.08p 86.08p 0
19/12/2013 86.08p 86.08p 86.08p 86.08p 165
18/12/2013 85.76p 85.76p 85.76p 85.76p 145
17/12/2013 87.26p 87.26p 87.26p 87.26p 0
16/12/2013 87.26p 87.26p 87.26p 87.26p 0
13/12/2013 87.26p 87.26p 87.26p 87.26p 0
12/12/2013 87.26p 87.26p 87.26p 87.26p 0
11/12/2013 87.26p 87.26p 87.26p 87.26p 0
10/12/2013 87.26p 87.26p 87.26p 87.26p 0
09/12/2013 87.26p 87.26p 87.26p 87.26p 54
06/12/2013 87.86p 87.86p 87.86p 87.86p 75
05/12/2013 87.03p 87.03p 87.03p 87.03p 458
04/12/2013 88.22p 88.24p 88.22p 88.24p 0
03/12/2013 88.22p 88.24p 88.22p 88.24p 0
02/12/2013 88.22p 88.24p 88.22p 88.24p 0
29/11/2013 88.22p 88.24p 88.22p 88.24p 215
28/11/2013 91.01p 91.01p 91.01p 91.01p 0
27/11/2013 91.01p 91.01p 91.01p 91.01p 0
26/11/2013 91.01p 91.01p 91.01p 91.01p 0
25/11/2013 91.01p 91.01p 91.01p 91.01p 125
22/11/2013 91.32p 91.32p 91.32p 91.32p 244
21/11/2013 93.60p 93.60p 93.60p 93.60p 0
20/11/2013 93.60p 93.60p 93.60p 93.60p 0
19/11/2013 93.60p 93.60p 93.60p 93.60p 0
18/11/2013 93.60p 93.60p 93.60p 93.60p 90
15/11/2013 92.75p 92.75p 92.75p 92.75p 500
14/11/2013 94.47p 94.47p 94.47p 94.47p 0
13/11/2013 94.47p 94.47p 94.47p 94.47p 0
12/11/2013 94.47p 94.47p 94.47p 94.47p 0
11/11/2013 94.47p 94.47p 94.47p 94.47p 146
08/11/2013 93.15p 93.15p 93.15p 93.15p 0
07/11/2013 93.15p 93.15p 93.15p 93.15p 0
06/11/2013 93.15p 93.15p 93.15p 93.15p 0
05/11/2013 93.15p 93.15p 93.15p 93.15p 0
04/11/2013 93.15p 93.15p 93.15p 93.15p 132
01/11/2013 93.19p 93.19p 93.19p 93.19p 0
31/10/2013 93.19p 93.19p 93.19p 93.19p 0
30/10/2013 93.19p 93.19p 93.19p 93.19p 0
29/10/2013 93.19p 93.19p 93.19p 93.19p 124
28/10/2013 92.85p 92.85p 92.68p 92.68p 307
25/10/2013 93.29p 93.29p 93.29p 93.29p 0
24/10/2013 93.29p 93.29p 93.29p 93.29p 0
23/10/2013 93.29p 93.29p 93.29p 93.29p 0
22/10/2013 93.29p 93.29p 93.29p 93.29p 33
21/10/2013 91.04p 91.63p 91.04p 91.63p 0
18/10/2013 91.04p 91.63p 91.04p 91.63p 0
17/10/2013 91.04p 91.63p 91.04p 91.63p 0
16/10/2013 91.04p 91.63p 91.04p 91.63p 967
15/10/2013 89.28p 89.28p 89.28p 89.28p 0
14/10/2013 89.28p 89.28p 89.28p 89.28p 300
11/10/2013 72.08p 72.53p 72.08p 72.53p 0
10/10/2013 72.08p 72.53p 72.08p 72.53p 0
09/10/2013 72.08p 72.53p 72.08p 72.53p 0
08/10/2013 72.08p 72.53p 72.08p 72.53p 0
07/10/2013 72.08p 72.53p 72.08p 72.53p 47
04/10/2013 72.08p 72.53p 72.08p 72.53p 217
03/10/2013 72.08p 72.53p 72.08p 72.53p 0
02/10/2013 72.08p 72.53p 72.08p 72.53p 216
01/10/2013 72.08p 72.53p 72.08p 72.53p 0
30/09/2013 72.08p 72.53p 72.08p 72.53p 0
27/09/2013 72.08p 72.53p 72.08p 72.53p 0
26/09/2013 72.08p 72.53p 72.08p 72.53p 73
25/09/2013 72.08p 72.53p 72.08p 72.53p 0
24/09/2013 72.08p 72.53p 72.08p 72.53p 355
23/09/2013 72.08p 72.53p 72.08p 72.53p 0
20/09/2013 72.08p 72.53p 72.08p 72.53p 0
19/09/2013 72.08p 72.53p 72.08p 72.53p 160
18/09/2013 72.08p 72.53p 72.08p 72.53p 0
17/09/2013 72.08p 72.53p 72.08p 72.53p 200
16/09/2013 72.08p 72.53p 72.08p 72.53p 0
13/09/2013 72.08p 72.53p 72.08p 72.53p 168
12/09/2013 72.08p 72.53p 72.08p 72.53p 0
11/09/2013 72.08p 72.53p 72.08p 72.53p 0
10/09/2013 72.08p 72.53p 72.08p 72.53p 0
09/09/2013 72.08p 72.53p 72.08p 72.53p 634
06/09/2013 72.08p 72.53p 72.08p 72.53p 0
05/09/2013 72.08p 72.53p 72.08p 72.53p 0
04/09/2013 72.08p 72.53p 72.08p 72.53p 0
03/09/2013 72.08p 72.53p 72.08p 72.53p 1000
02/09/2013 72.08p 72.53p 72.08p 72.53p 0
30/08/2013 72.08p 72.53p 72.08p 72.53p 0
29/08/2013 72.08p 72.53p 72.08p 72.53p 0
28/08/2013 72.08p 72.53p 72.08p 72.53p 0
27/08/2013 72.08p 72.53p 72.08p 72.53p 37
23/08/2013 72.08p 72.53p 72.08p 72.53p 0
22/08/2013 72.08p 72.53p 72.08p 72.53p 0
21/08/2013 72.08p 72.53p 72.08p 72.53p 100
20/08/2013 72.08p 72.53p 72.08p 72.53p 0
19/08/2013 72.08p 72.53p 72.08p 72.53p 0
16/08/2013 72.08p 72.53p 72.08p 72.53p 0
15/08/2013 72.08p 72.53p 72.08p 72.53p 0
14/08/2013 72.08p 72.53p 72.08p 72.53p 0
13/08/2013 72.08p 72.53p 72.08p 72.53p 0
12/08/2013 72.08p 72.53p 72.08p 72.53p 0
09/08/2013 72.08p 72.53p 72.08p 72.53p 0
08/08/2013 72.08p 72.53p 72.08p 72.53p 0
07/08/2013 72.08p 72.53p 72.08p 72.53p 0
06/08/2013 72.08p 72.53p 72.08p 72.53p 201
05/08/2013 72.08p 72.53p 72.08p 72.53p 0
02/08/2013 72.08p 72.53p 72.08p 72.53p 361
01/08/2013 72.08p 72.53p 72.08p 72.53p 0
31/07/2013 72.08p 72.53p 72.08p 72.53p 0
30/07/2013 72.08p 72.53p 72.08p 72.53p 70
29/07/2013 72.08p 72.53p 72.08p 72.53p 0
26/07/2013 72.08p 72.53p 72.08p 72.53p 0
25/07/2013 72.08p 72.53p 72.08p 72.53p 375
24/07/2013 72.08p 72.53p 72.08p 72.53p 0
23/07/2013 72.08p 72.53p 72.08p 72.53p 110
22/07/2013 72.08p 72.53p 72.08p 72.53p 262
19/07/2013 72.08p 72.53p 72.08p 72.53p 372
18/07/2013 72.08p 72.53p 72.08p 72.53p 0
17/07/2013 72.08p 72.53p 72.08p 72.53p 170
16/07/2013 72.08p 72.53p 72.08p 72.53p 102
15/07/2013 72.08p 72.53p 72.08p 72.53p 0
12/07/2013 72.08p 72.53p 72.08p 72.53p 0
11/07/2013 72.08p 72.53p 72.08p 72.53p 0
10/07/2013 72.08p 72.53p 72.08p 72.53p 95
09/07/2013 72.08p 72.53p 72.08p 72.53p 0
08/07/2013 72.08p 72.53p 72.08p 72.53p 136
05/07/2013 72.08p 72.53p 72.08p 72.53p 0
04/07/2013 72.08p 72.53p 72.08p 72.53p 0
03/07/2013 72.08p 72.53p 72.08p 72.53p 0
02/07/2013 72.08p 72.53p 72.08p 72.53p 0
01/07/2013 72.08p 72.53p 72.08p 72.53p 0
28/06/2013 72.08p 72.53p 72.08p 72.53p 0
27/06/2013 72.08p 72.53p 72.08p 72.53p 3499
26/06/2013 72.07p 72.25p 72.07p 72.25p 0
25/06/2013 72.07p 72.25p 72.07p 72.25p 0
24/06/2013 72.07p 72.25p 72.07p 72.25p 0
21/06/2013 72.07p 72.25p 72.07p 72.25p 0
20/06/2013 72.07p 72.25p 72.07p 72.25p 1845
19/06/2013 74.19p 74.19p 74.19p 74.19p 1
18/06/2013 72.19p 72.19p 72.19p 72.19p 0
17/06/2013 72.19p 72.19p 72.19p 72.19p 0
14/06/2013 72.19p 72.19p 72.19p 72.19p 0
13/06/2013 72.19p 72.19p 72.19p 72.19p 0
12/06/2013 72.19p 72.19p 72.19p 72.19p 0
11/06/2013 72.19p 72.19p 72.19p 72.19p 230
10/06/2013 74.11p 74.11p 74.11p 74.11p 176
07/06/2013 72.96p 72.96p 72.94p 72.94p 0
06/06/2013 72.96p 72.96p 72.94p 72.94p 0
05/06/2013 72.96p 72.96p 72.94p 72.94p 0
04/06/2013 72.96p 72.96p 72.94p 72.94p 0
03/06/2013 72.96p 72.96p 72.94p 72.94p 417
31/05/2013 74.34p 74.34p 74.34p 74.34p 0
30/05/2013 74.34p 74.34p 74.34p 74.34p 0
29/05/2013 74.34p 74.34p 74.34p 74.34p 0
28/05/2013 74.34p 74.34p 74.34p 74.34p 0

*Close Price adjusted for both dividends and splits