Schlumberger Ltd. (SCL) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
22/07/2016 79.86p 80.96p 79.86p 80.96p 161
21/07/2016 81.01p 81.01p 80.99p 80.99p 250
20/07/2016 80.04p 80.53p 79.43p 80.53p 270
19/07/2016 79.44p 80.13p 79.11p 79.87p 0
18/07/2016 79.25p 79.25p 78.81p 79.11p 25
15/07/2016 78.76p 79.64p 78.76p 79.39p 0
14/07/2016 79.09p 79.85p 78.36p 79.55p 0
13/07/2016 79.33p 79.65p 78.48p 78.48p 615
12/07/2016 78.82p 79.54p 78.82p 79.54p 180
11/07/2016 78.85p 79.36p 77.04p 78.50p 0
08/07/2016 77.82p 78.60p 77.82p 78.60p 106
07/07/2016 78.11p 79.13p 78.11p 78.57p 755
06/07/2016 77.40p 77.45p 77.24p 77.24p 120
05/07/2016 79.07p 79.07p 77.23p 77.23p 1717
04/07/2016 79.76p 80.14p 79.48p 79.87p 0
01/07/2016 79.43p 79.60p 79.14p 79.48p 113
30/06/2016 77.64p 78.47p 76.51p 78.47p 1
29/06/2016 77.00p 78.47p 77.00p 78.47p 1275
28/06/2016 75.64p 75.90p 75.64p 75.68p 250
27/06/2016 76.69p 76.69p 74.75p 74.75p 90
24/06/2016 77.89p 77.89p 76.85p 77.06p 61
23/06/2016 78.63p 79.52p 78.63p 79.52p 869
22/06/2016 78.92p 79.05p 78.72p 78.72p 300
21/06/2016 77.54p 78.78p 77.50p 78.78p 110
20/06/2016 78.92p 78.92p 77.96p 78.00p 2142
17/06/2016 76.73p 77.32p 76.73p 77.11p 295
16/06/2016 76.86p 76.86p 75.05p 75.81p 90
15/06/2016 77.00p 77.74p 76.75p 77.48p 0
14/06/2016 77.47p 77.47p 76.87p 76.87p 446
13/06/2016 78.33p 78.82p 77.90p 78.82p 900
10/06/2016 79.82p 81.46p 78.76p 79.07p 0
09/06/2016 80.93p 80.93p 79.47p 79.47p 35
08/06/2016 79.76p 80.70p 79.76p 80.01p 385
07/06/2016 79.30p 79.97p 79.30p 79.91p 3277
06/06/2016 75.65p 77.79p 75.65p 77.76p 530
03/06/2016 75.78p 75.80p 74.97p 74.97p 200
02/06/2016 75.79p 75.79p 75.07p 75.07p 270
01/06/2016 76.28p 76.28p 75.73p 76.10p 1060
31/05/2016 77.33p 77.33p 76.50p 76.50p 155
27/05/2016 77.50p 77.50p 76.64p 76.64p 480
26/05/2016 78.04p 78.38p 78.04p 78.24p 622
25/05/2016 76.24p 77.13p 76.00p 77.13p 45
24/05/2016 74.79p 76.07p 74.79p 76.07p 390
23/05/2016 75.39p 75.65p 74.54p 74.54p 554
20/05/2016 74.57p 74.95p 74.51p 74.73p 1024
19/05/2016 73.16p 73.16p 72.22p 72.73p 1425
18/05/2016 74.84p 74.84p 73.78p 73.78p 215
17/05/2016 74.43p 74.97p 74.10p 74.97p 1537
16/05/2016 73.00p 73.00p 73.00p 73.00p 0
13/05/2016 73.64p 74.01p 73.00p 73.00p 190
12/05/2016 73.94p 74.68p 73.90p 73.90p 1395
11/05/2016 74.18p 74.64p 74.18p 74.64p 122
10/05/2016 72.97p 73.79p 72.97p 73.79p 355
09/05/2016 75.67p 75.67p 72.66p 72.66p 1429
06/05/2016 75.33p 75.64p 75.14p 75.38p 144
05/05/2016 76.58p 76.85p 75.75p 75.75p 1141
04/05/2016 77.35p 77.35p 75.57p 75.81p 200
03/05/2016 79.57p 79.57p 76.67p 76.96p 0
29/04/2016 80.55p 81.17p 79.57p 79.57p 75
28/04/2016 80.03p 80.71p 80.03p 80.57p 201
27/04/2016 79.18p 81.18p 78.58p 80.10p 0
26/04/2016 78.43p 78.94p 78.43p 78.58p 695
25/04/2016 79.72p 79.97p 78.51p 78.76p 0
22/04/2016 80.14p 80.43p 78.13p 79.87p 170
21/04/2016 81.42p 81.42p 80.76p 81.11p 1810
20/04/2016 78.65p 80.96p 78.65p 80.96p 1520
19/04/2016 77.29p 78.76p 77.29p 78.76p 3145
18/04/2016 74.68p 77.04p 74.68p 77.04p 1000
15/04/2016 77.07p 77.07p 76.00p 76.73p 380
14/04/2016 76.99p 77.52p 76.82p 76.83p 16090
13/04/2016 75.66p 77.00p 75.66p 77.00p 6171
12/04/2016 74.18p 75.28p 74.09p 75.28p 7530
11/04/2016 73.82p 74.89p 73.82p 74.70p 0
08/04/2016 72.43p 74.22p 72.43p 74.12p 921
07/04/2016 73.17p 73.17p 72.35p 72.47p 180
06/04/2016 73.23p 73.82p 72.95p 73.82p 1285
05/04/2016 72.27p 72.61p 72.01p 72.61p 2150
04/04/2016 72.08p 72.61p 72.08p 72.61p 315
01/04/2016 73.40p 73.40p 72.46p 72.65p 550
31/03/2016 74.03p 74.87p 74.03p 74.39p 825
30/03/2016 73.29p 74.24p 73.29p 73.75p 2190
29/03/2016 72.67p 72.67p 71.68p 71.72p 140
24/03/2016 72.60p 72.60p 71.91p 72.18p 294
23/03/2016 73.42p 73.42p 72.91p 73.04p 1040
22/03/2016 74.65p 74.76p 73.96p 74.19p 3347
21/03/2016 73.40p 74.31p 73.40p 74.31p 520
18/03/2016 74.51p 74.80p 73.82p 73.82p 860
17/03/2016 73.86p 74.50p 73.63p 74.26p 150
16/03/2016 72.90p 72.90p 72.61p 72.61p 539
15/03/2016 72.75p 72.75p 72.06p 72.07p 195
14/03/2016 74.73p 74.73p 73.34p 73.34p 250
11/03/2016 73.65p 74.07p 73.65p 74.07p 574
10/03/2016 72.88p 72.88p 72.10p 72.35p 310
09/03/2016 72.82p 73.87p 72.79p 73.76p 0
08/03/2016 75.68p 75.68p 73.26p 73.72p 457
07/03/2016 75.27p 75.27p 74.31p 74.85p 434
04/03/2016 74.92p 75.12p 74.88p 75.12p 110
03/03/2016 74.00p 74.63p 74.00p 74.14p 95
02/03/2016 73.21p 73.79p 73.06p 73.79p 200
01/03/2016 71.99p 72.77p 71.99p 72.77p 235
29/02/2016 71.94p 72.95p 71.94p 72.95p 1385
26/02/2016 72.61p 73.50p 72.61p 73.14p 990
25/02/2016 71.68p 72.54p 70.48p 70.82p 0
24/02/2016 71.71p 71.71p 70.48p 70.48p 900
23/02/2016 73.81p 74.61p 73.14p 73.14p 0
22/02/2016 73.82p 74.46p 73.82p 74.39p 490
19/02/2016 73.25p 73.25p 71.43p 72.29p 0
18/02/2016 73.39p 73.39p 72.92p 72.92p 78
17/02/2016 71.52p 73.28p 71.52p 73.28p 83
16/02/2016 72.29p 72.29p 70.82p 71.06p 2395
15/02/2016 70.76p 71.88p 70.01p 71.43p 0
12/02/2016 68.88p 70.01p 68.88p 70.01p 3590
11/02/2016 66.91p 68.29p 65.90p 66.92p 0
10/02/2016 68.36p 68.36p 67.59p 68.29p 1290
09/02/2016 69.30p 69.30p 68.86p 69.09p 240
08/02/2016 68.92p 69.03p 68.92p 68.99p 60
05/02/2016 70.50p 71.39p 69.07p 69.44p 0
04/02/2016 70.76p 71.72p 70.76p 71.09p 150
03/02/2016 69.27p 69.76p 68.21p 69.76p 45
02/02/2016 70.94p 70.94p 69.00p 69.77p 5700
01/02/2016 71.64p 71.90p 70.17p 70.68p 0
29/01/2016 69.81p 70.46p 69.81p 70.17p 840
28/01/2016 65.94p 68.64p 65.76p 68.08p 0
27/01/2016 64.81p 66.07p 64.81p 66.07p 480
26/01/2016 62.77p 65.19p 62.77p 65.19p 144
25/01/2016 65.01p 66.01p 63.67p 64.18p 0
22/01/2016 63.03p 64.55p 63.03p 63.78p 680
21/01/2016 60.52p 62.68p 60.26p 61.99p 0
20/01/2016 61.60p 61.60p 60.36p 60.40p 500
19/01/2016 63.78p 64.45p 62.01p 63.84p 0
18/01/2016 62.94p 62.94p 62.01p 62.01p 0
15/01/2016 64.21p 64.21p 61.83p 62.35p 0
14/01/2016 64.55p 64.55p 63.63p 63.63p 2918
13/01/2016 64.94p 65.93p 64.94p 65.85p 110
12/01/2016 64.39p 66.11p 64.18p 64.18p 170
11/01/2016 64.79p 65.15p 64.70p 64.84p 735
08/01/2016 67.25p 67.25p 65.50p 65.50p 1100
07/01/2016 66.57p 67.35p 66.00p 67.35p 2500
06/01/2016 69.72p 69.72p 67.43p 69.28p 0
05/01/2016 69.50p 69.55p 68.48p 68.71p 600
04/01/2016 69.73p 70.00p 68.01p 68.24p 0
31/12/2015 69.63p 70.00p 69.63p 70.00p 0
30/12/2015 70.49p 70.49p 69.61p 70.00p 0
29/12/2015 70.61p 71.64p 70.00p 70.00p 0
24/12/2015 70.36p 70.36p 70.36p 70.36p 0
23/12/2015 69.54p 70.65p 69.54p 70.36p 1175
22/12/2015 68.14p 69.57p 68.14p 69.57p 2400
21/12/2015 67.55p 67.55p 67.50p 67.50p 25
18/12/2015 68.64p 69.64p 67.94p 67.94p 0
17/12/2015 71.17p 71.17p 69.64p 69.64p 100
16/12/2015 71.78p 72.14p 70.93p 70.93p 408
15/12/2015 69.83p 71.39p 69.83p 71.36p 3200
14/12/2015 70.04p 70.04p 69.34p 69.42p 164
11/12/2015 71.31p 72.85p 69.83p 70.03p 0
10/12/2015 72.36p 73.13p 71.53p 72.85p 120
09/12/2015 72.06p 73.21p 72.06p 73.21p 230
08/12/2015 72.60p 72.75p 69.92p 72.28p 0
07/12/2015 74.60p 74.60p 72.17p 72.39p 870
04/12/2015 75.12p 75.12p 74.32p 74.32p 65
03/12/2015 76.00p 78.89p 75.04p 75.04p 0
02/12/2015 78.28p 78.28p 77.21p 77.21p 0
01/12/2015 77.56p 77.70p 76.67p 77.42p 0
30/11/2015 76.74p 77.66p 76.74p 77.40p 100
27/11/2015 77.32p 77.32p 77.00p 77.00p 1030
26/11/2015 77.58p 78.03p 77.56p 77.71p 0
25/11/2015 78.18p 78.18p 77.40p 78.03p 382
24/11/2015 77.33p 77.75p 77.05p 77.75p 1045
23/11/2015 76.74p 77.92p 76.21p 76.85p 0
20/11/2015 78.01p 78.01p 76.38p 76.38p 70
19/11/2015 78.47p 78.47p 77.93p 77.93p 420
18/11/2015 77.15p 78.03p 76.62p 77.16p 0
17/11/2015 78.04p 78.04p 77.70p 77.70p 180
16/11/2015 76.14p 76.44p 76.14p 76.44p 180
13/11/2015 76.64p 76.90p 75.69p 75.93p 0
12/11/2015 77.58p 77.83p 76.14p 76.66p 0
11/11/2015 78.77p 78.77p 76.92p 76.92p 180
10/11/2015 78.00p 78.35p 77.46p 78.00p 0
09/11/2015 78.71p 78.71p 77.38p 77.46p 60
06/11/2015 78.98p 79.47p 77.18p 78.12p 0
05/11/2015 80.47p 80.47p 79.21p 79.21p 455
04/11/2015 81.51p 81.89p 80.61p 80.90p 0
03/11/2015 79.38p 81.52p 78.06p 81.22p 0
02/11/2015 78.13p 78.45p 78.06p 78.06p 170
30/10/2015 78.67p 79.18p 76.91p 77.97p 0
29/10/2015 78.75p 80.38p 78.06p 79.18p 0
28/10/2015 76.94p 79.59p 76.94p 79.28p 42
27/10/2015 77.07p 77.35p 75.21p 76.74p 0
26/10/2015 77.86p 78.06p 77.14p 77.14p 105
23/10/2015 78.13p 79.19p 77.32p 77.85p 0
22/10/2015 75.84p 77.60p 75.58p 77.32p 0
21/10/2015 75.21p 76.40p 74.56p 76.40p 0
20/10/2015 74.21p 75.08p 73.66p 74.83p 0
19/10/2015 74.52p 75.38p 72.96p 74.15p 0
16/10/2015 75.65p 77.39p 72.73p 72.96p 0
15/10/2015 74.61p 75.33p 73.85p 74.36p 0
14/10/2015 74.72p 75.27p 73.85p 73.85p 0
13/10/2015 75.03p 75.86p 74.04p 75.27p 0
12/10/2015 76.88p 76.88p 74.65p 74.65p 49
09/10/2015 76.85p 77.92p 75.43p 76.48p 0
08/10/2015 75.21p 75.43p 74.68p 75.43p 200

*Close Price adjusted for both dividends and splits