Schlumberger Ltd. (SCL) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
20/09/2019 38.26p 46.30p 46.30p 46.30p 0
19/09/2019 38.26p 46.30p 38.26p 46.30p 2
18/09/2019 37.67p 46.30p 37.67p 46.30p 70
17/09/2019 37.57p 46.30p 37.57p 46.30p 40
16/09/2019 40.15p 46.30p 39.86p 46.30p 31599
13/09/2019 35.81p 46.30p 46.30p 46.30p 0
12/09/2019 35.81p 46.30p 35.81p 46.30p 16
11/09/2019 37.05p 46.30p 46.30p 46.30p 680
10/09/2019 37.05p 46.30p 37.05p 46.30p 1233
09/09/2019 34.95p 46.30p 34.95p 46.30p 38
06/09/2019 32.26p 46.30p 46.30p 46.30p 0
05/09/2019 32.26p 46.30p 34.51p 46.30p 28
04/09/2019 32.26p 46.30p 46.30p 46.30p 0
03/09/2019 32.26p 46.30p 46.30p 46.30p 125
02/09/2019 32.26p 46.30p 32.26p 46.30p 7
30/08/2019 31.49p 46.30p 46.30p 46.30p 0
29/08/2019 31.49p 46.30p 46.30p 46.30p 1000
28/08/2019 31.49p 46.30p 31.49p 46.30p 700
27/08/2019 33.00p 46.30p 46.30p 46.30p 300
23/08/2019 33.00p 46.30p 33.00p 46.30p 1605
22/08/2019 31.64p 46.30p 46.30p 46.30p 120
21/08/2019 31.64p 46.30p 46.30p 46.30p 0
20/08/2019 31.64p 46.30p 46.30p 46.30p 100
19/08/2019 31.64p 46.30p 46.30p 46.30p 0
16/08/2019 31.64p 46.30p 31.64p 46.30p 87
15/08/2019 33.77p 46.30p 46.30p 46.30p 140
14/08/2019 33.77p 46.30p 33.77p 46.30p 148
13/08/2019 34.32p 46.30p 46.30p 46.30p 0
12/08/2019 34.32p 46.30p 34.21p 46.30p 1839
09/08/2019 35.21p 46.30p 35.21p 46.30p 60
08/08/2019 34.40p 46.30p 34.52p 46.30p 965
07/08/2019 34.40p 46.30p 34.40p 46.30p 3744
06/08/2019 35.36p 46.30p 35.36p 46.30p 5426
05/08/2019 36.44p 46.30p 36.44p 46.30p 1197
02/08/2019 38.51p 46.30p 38.51p 46.30p 73
01/08/2019 39.99p 46.30p 41.80p 46.30p 200
31/07/2019 39.99p 46.30p 41.80p 46.30p 2590
30/07/2019 39.99p 46.30p 41.80p 46.30p 1940
29/07/2019 39.99p 46.30p 39.07p 46.30p 3824
26/07/2019 39.74p 46.30p 39.74p 46.30p 1134
25/07/2019 38.41p 46.30p 41.80p 46.30p 2495
24/07/2019 38.41p 46.30p 41.80p 46.30p 350
23/07/2019 38.41p 46.30p 41.80p 46.30p 0
22/07/2019 38.41p 46.30p 38.41p 46.30p 101257
19/07/2019 38.78p 46.30p 38.10p 46.30p 1594
18/07/2019 38.36p 46.30p 38.18p 46.30p 1831
17/07/2019 40.41p 46.30p 46.30p 46.30p 764
16/07/2019 40.41p 46.30p 40.41p 46.30p 6
15/07/2019 40.91p 46.30p 40.91p 46.30p 52
12/07/2019 39.74p 46.30p 46.30p 46.30p 1169
11/07/2019 39.74p 46.30p 46.30p 46.30p 0
10/07/2019 39.74p 46.30p 46.30p 46.30p 0
09/07/2019 39.74p 46.30p 46.30p 46.30p 0
08/07/2019 39.74p 46.30p 46.30p 46.30p 0
05/07/2019 39.74p 46.30p 46.30p 46.30p 650
04/07/2019 39.74p 46.30p 46.30p 46.30p 0
03/07/2019 39.74p 46.30p 46.30p 46.30p 1071
02/07/2019 39.74p 46.30p 46.30p 46.30p 0
01/07/2019 39.74p 46.30p 39.74p 46.30p 148
28/06/2019 39.21p 46.30p 46.30p 46.30p 0
27/06/2019 39.21p 46.30p 39.00p 46.30p 13760
26/06/2019 38.65p 46.30p 46.30p 46.30p 1390
25/06/2019 38.65p 46.30p 38.30p 46.30p 9333
24/06/2019 38.88p 46.30p 38.88p 46.30p 550
21/06/2019 38.66p 46.30p 38.66p 46.30p 48484
20/06/2019 45.00p 46.30p 45.00p 46.30p 1300
19/06/2019 45.00p 46.30p 46.30p 46.30p 1470
18/06/2019 45.00p 46.30p 46.30p 46.30p 285
17/06/2019 45.00p 46.30p 46.30p 46.30p 1900
14/06/2019 45.00p 46.30p 46.30p 46.30p 2692
13/06/2019 45.00p 46.30p 36.56p 46.30p 1281
12/06/2019 36.69p 46.30p 36.69p 46.30p 80
11/06/2019 45.00p 46.30p 45.00p 46.30p 300
10/06/2019 35.05p 46.30p 46.30p 46.30p 483
07/06/2019 35.05p 46.30p 35.05p 46.30p 2453
06/06/2019 34.93p 46.30p 34.93p 46.30p 370
05/06/2019 34.79p 46.30p 46.30p 46.30p 790
04/06/2019 34.79p 46.30p 46.30p 46.30p 1120
03/06/2019 34.79p 46.30p 46.30p 46.30p 607
31/05/2019 34.79p 46.30p 34.79p 46.30p 308
30/05/2019 36.04p 46.30p 36.04p 46.30p 238
29/05/2019 37.00p 46.30p 46.30p 46.30p 230
28/05/2019 37.00p 46.30p 46.30p 46.30p 410
24/05/2019 37.00p 46.30p 46.30p 46.30p 457
23/05/2019 37.00p 46.30p 37.00p 46.30p 1351
22/05/2019 39.36p 46.30p 46.30p 46.30p 558
21/05/2019 39.36p 46.30p 46.30p 46.30p 249
20/05/2019 39.36p 46.30p 46.30p 46.30p 280
17/05/2019 39.36p 46.30p 39.36p 46.30p 2000
16/05/2019 41.24p 46.30p 46.30p 46.30p 738
15/05/2019 41.24p 46.30p 46.30p 46.30p 700
14/05/2019 41.24p 46.30p 46.30p 46.30p 1671
13/05/2019 41.24p 46.30p 46.30p 46.30p 2692
10/05/2019 41.24p 46.30p 46.30p 46.30p 2689
09/05/2019 41.24p 46.30p 46.30p 46.30p 75
08/05/2019 41.24p 46.30p 46.30p 46.30p 1455
07/05/2019 41.24p 46.30p 41.24p 46.30p 73
03/05/2019 41.12p 46.30p 41.12p 46.30p 355416
02/05/2019 43.58p 46.30p 46.30p 46.30p 1262
01/05/2019 43.58p 46.30p 46.30p 46.30p 1003
30/04/2019 43.58p 46.30p 46.30p 46.30p 3637
29/04/2019 43.58p 46.30p 43.58p 46.30p 4610
26/04/2019 43.75p 46.30p 46.30p 46.30p 1237
25/04/2019 43.75p 46.30p 43.75p 46.30p 928
24/04/2019 45.67p 46.30p 46.30p 46.30p 615
23/04/2019 45.67p 46.30p 45.67p 46.30p 2255
18/04/2019 47.40p 47.70p 46.30p 46.30p 1086
17/04/2019 47.45p 47.55p 46.30p 46.30p 1270
16/04/2019 45.63p 46.30p 46.30p 46.30p 265
15/04/2019 45.63p 46.30p 45.63p 46.30p 1161
12/04/2019 46.07p 46.30p 46.07p 46.30p 1530
11/04/2019 45.85p 46.30p 46.30p 46.30p 1355
10/04/2019 45.85p 46.30p 46.30p 46.30p 1025
09/04/2019 45.85p 46.30p 45.85p 46.30p 1179
08/04/2019 43.59p 46.30p 46.30p 46.30p 3040
05/04/2019 43.59p 46.30p 46.30p 46.30p 6382
04/04/2019 43.59p 46.30p 43.59p 46.30p 28
03/04/2019 44.87p 46.30p 46.30p 46.30p 0
02/04/2019 44.87p 46.30p 44.87p 46.30p 4508
01/04/2019 44.42p 46.30p 44.42p 46.30p 400
29/03/2019 44.05p 46.30p 44.04p 46.30p 272
28/03/2019 42.75p 46.30p 46.30p 46.30p 3670
27/03/2019 42.75p 46.30p 42.75p 46.30p 50
26/03/2019 42.00p 46.30p 46.30p 46.30p 4317
25/03/2019 42.00p 46.30p 42.00p 46.30p 429
22/03/2019 43.25p 46.30p 46.30p 46.30p 2120
21/03/2019 43.25p 46.30p 46.30p 46.30p 1875
20/03/2019 43.25p 46.30p 43.25p 46.30p 990
19/03/2019 43.05p 46.30p 46.30p 46.30p 1399
18/03/2019 43.05p 46.30p 42.84p 46.30p 4656
15/03/2019 42.73p 46.30p 42.73p 46.30p 2490
14/03/2019 41.04p 46.30p 46.30p 46.30p 600
13/03/2019 41.04p 46.30p 46.30p 46.30p 303
12/03/2019 41.04p 46.30p 46.30p 46.30p 1280
11/03/2019 41.04p 46.30p 46.30p 46.30p 2746
08/03/2019 41.04p 46.30p 40.93p 46.30p 7128
07/03/2019 44.47p 46.30p 46.30p 46.30p 650
06/03/2019 44.47p 46.30p 43.94p 46.30p 466
05/03/2019 45.43p 46.30p 46.30p 46.30p 4793
04/03/2019 45.43p 46.30p 45.24p 46.30p 3600
01/03/2019 44.31p 46.30p 46.30p 46.30p 950
28/02/2019 44.31p 46.30p 46.30p 46.30p 345
27/02/2019 44.31p 46.30p 44.31p 46.30p 13
26/02/2019 45.04p 46.30p 45.04p 46.30p 953
25/02/2019 44.36p 46.30p 44.36p 46.30p 9
22/02/2019 44.11p 46.30p 46.30p 46.30p 2590
21/02/2019 44.11p 46.30p 46.30p 46.30p 74196
20/02/2019 44.11p 46.30p 46.30p 46.30p 660
19/02/2019 44.11p 46.30p 46.30p 46.30p 472
18/02/2019 44.11p 46.30p 46.30p 46.30p 0
15/02/2019 44.11p 46.30p 46.30p 46.30p 4152
14/02/2019 44.11p 46.30p 46.30p 46.30p 585
13/02/2019 44.11p 46.30p 44.10p 46.30p 4830
12/02/2019 43.05p 46.30p 46.30p 46.30p 667
11/02/2019 43.05p 46.30p 43.05p 46.30p 1000
08/02/2019 43.33p 46.30p 43.33p 46.30p 983
07/02/2019 45.10p 46.30p 46.30p 46.30p 1345
06/02/2019 45.10p 46.30p 45.10p 46.30p 725
05/02/2019 44.68p 46.30p 44.68p 46.30p 1220
04/02/2019 44.40p 46.30p 46.30p 46.30p 900
01/02/2019 44.40p 46.30p 44.33p 46.30p 705
31/01/2019 44.36p 46.30p 44.36p 46.30p 1685
30/01/2019 43.89p 46.30p 46.30p 46.30p 205
29/01/2019 43.89p 46.30p 46.30p 46.30p 259
28/01/2019 43.89p 46.30p 46.30p 46.30p 304
25/01/2019 43.89p 46.30p 46.30p 46.30p 148
24/01/2019 43.89p 46.30p 46.30p 46.30p 517
23/01/2019 43.89p 46.30p 46.30p 46.30p 171600
22/01/2019 43.89p 46.30p 43.89p 46.30p 2910
21/01/2019 41.47p 46.30p 46.30p 46.30p 0
18/01/2019 41.47p 46.30p 46.30p 46.30p 6255
17/01/2019 41.47p 46.30p 46.30p 46.30p 715
16/01/2019 41.47p 46.30p 41.29p 46.30p 2137
15/01/2019 40.96p 46.30p 46.30p 46.30p 20996
14/01/2019 40.96p 46.30p 46.30p 46.30p 2465
11/01/2019 40.96p 46.30p 46.30p 46.30p 415
10/01/2019 40.96p 46.30p 40.96p 46.30p 1717
09/01/2019 39.69p 46.30p 46.30p 46.30p 5827
08/01/2019 39.69p 46.30p 46.30p 46.30p 4296
07/01/2019 39.69p 46.30p 39.64p 46.30p 9400
04/01/2019 37.20p 46.30p 46.30p 46.30p 475
03/01/2019 37.20p 46.30p 37.20p 46.30p 6
02/01/2019 35.70p 46.30p 37.42p 46.30p 267
31/12/2018 35.70p 46.30p 46.30p 46.30p 0
28/12/2018 35.70p 46.30p 46.30p 46.30p 1128
27/12/2018 35.70p 46.30p 46.30p 46.30p 500
24/12/2018 35.70p 46.30p 35.70p 46.30p 120
21/12/2018 38.52p 46.30p 46.30p 46.30p 1135
20/12/2018 38.52p 46.30p 46.30p 46.30p 67425
19/12/2018 38.52p 46.30p 38.52p 46.30p 975
18/12/2018 38.98p 46.30p 46.30p 46.30p 19019
17/12/2018 38.98p 46.30p 38.98p 46.30p 3310
14/12/2018 40.51p 46.30p 40.51p 46.30p 2440
13/12/2018 41.28p 46.30p 41.28p 46.30p 2485
12/12/2018 42.24p 46.30p 46.30p 46.30p 510
11/12/2018 42.24p 46.30p 41.66p 46.30p 311
10/12/2018 41.90p 46.30p 41.23p 46.30p 3500
07/12/2018 43.15p 46.30p 43.15p 46.30p 394
06/12/2018 42.39p 46.30p 42.08p 46.30p 592
05/12/2018 45.80p 46.30p 45.80p 46.30p 18

*Close Price adjusted for both dividends and splits