Schlumberger Ltd. (SCL) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
07/10/2015 74.64p 75.70p 74.64p 74.66p 135
06/10/2015 72.04p 74.15p 71.63p 74.15p 0
05/10/2015 70.26p 72.58p 68.08p 72.32p 0
02/10/2015 68.00p 68.89p 66.64p 68.08p 0
01/10/2015 69.16p 70.51p 68.89p 68.89p 362
30/09/2015 69.39p 69.61p 68.90p 68.96p 650
29/09/2015 69.45p 71.64p 69.07p 69.21p 0
28/09/2015 72.69p 72.69p 70.15p 70.15p 2643
25/09/2015 73.04p 73.75p 71.70p 72.94p 0
24/09/2015 71.70p 71.70p 71.43p 71.70p 555
23/09/2015 72.70p 72.70p 72.36p 72.36p 56
22/09/2015 72.68p 73.21p 71.38p 72.63p 0
21/09/2015 72.82p 73.21p 72.50p 73.21p 2991
18/09/2015 75.33p 76.54p 72.89p 73.10p 0
17/09/2015 76.13p 76.50p 75.18p 76.21p 0
16/09/2015 73.56p 76.19p 73.56p 76.19p 201
15/09/2015 72.93p 73.43p 72.64p 73.36p 0
14/09/2015 73.46p 73.46p 72.46p 72.72p 0
11/09/2015 74.08p 74.08p 72.46p 72.46p 300
10/09/2015 73.96p 74.53p 73.50p 73.50p 325
09/09/2015 75.88p 76.53p 75.88p 76.03p 100
08/09/2015 75.55p 75.58p 75.16p 75.58p 250
07/09/2015 75.70p 75.70p 75.00p 75.00p 0
04/09/2015 75.82p 76.97p 74.68p 75.00p 0
03/09/2015 75.66p 77.28p 74.69p 76.97p 0
02/09/2015 75.38p 76.92p 74.38p 74.69p 0
01/09/2015 77.46p 77.46p 75.14p 76.16p 125
28/08/2015 73.93p 75.72p 72.92p 75.21p 0
27/08/2015 71.07p 73.53p 69.51p 73.21p 0
26/08/2015 73.18p 73.18p 68.10p 69.51p 408
25/08/2015 74.34p 76.32p 74.34p 75.36p 315
24/08/2015 76.07p 76.07p 74.42p 74.42p 342
21/08/2015 79.47p 79.47p 78.22p 78.22p 769
20/08/2015 80.58p 81.66p 79.23p 80.81p 0
19/08/2015 83.14p 83.42p 81.19p 81.19p 0
18/08/2015 83.25p 83.81p 83.25p 83.31p 200
17/08/2015 83.89p 84.18p 82.52p 83.74p 0
14/08/2015 84.08p 85.07p 84.08p 84.18p 0
13/08/2015 84.95p 85.21p 82.99p 84.39p 0
12/08/2015 83.88p 84.94p 82.99p 82.99p 0
11/08/2015 84.28p 84.55p 82.57p 83.27p 0
10/08/2015 82.54p 84.19p 82.00p 84.18p 0
07/08/2015 83.72p 83.72p 82.37p 82.39p 58
06/08/2015 82.51p 83.25p 82.16p 83.25p 1840
05/08/2015 82.61p 84.60p 82.34p 82.92p 0
04/08/2015 81.76p 82.60p 81.76p 82.34p 120
03/08/2015 82.70p 83.91p 81.90p 82.43p 0
31/07/2015 83.15p 85.42p 82.76p 83.05p 0
30/07/2015 83.84p 84.16p 83.38p 83.38p 385
29/07/2015 82.55p 84.11p 82.00p 84.11p 0
28/07/2015 81.78p 82.19p 81.25p 82.19p 0
27/07/2015 82.76p 85.46p 81.47p 82.01p 0
24/07/2015 86.09p 86.09p 83.79p 84.07p 0
23/07/2015 85.40p 85.74p 85.17p 85.17p 106
22/07/2015 84.26p 84.81p 84.00p 84.56p 650
21/07/2015 83.79p 85.04p 83.79p 85.04p 853
20/07/2015 84.26p 85.92p 83.95p 84.08p 0
17/07/2015 85.03p 85.57p 83.35p 84.21p 0
16/07/2015 83.78p 84.30p 83.43p 84.00p 0
15/07/2015 85.28p 85.56p 84.27p 84.28p 0
14/07/2015 83.68p 85.66p 83.68p 85.02p 0
13/07/2015 83.75p 84.43p 83.43p 84.19p 0
10/07/2015 84.07p 84.18p 83.48p 83.75p 100
09/07/2015 83.30p 84.34p 83.04p 83.49p 0
08/07/2015 83.06p 83.67p 83.06p 83.56p 100
07/07/2015 83.54p 83.54p 82.17p 82.57p 171
06/07/2015 83.27p 83.32p 82.84p 83.32p 145
03/07/2015 84.10p 84.34p 83.77p 83.82p 0
02/07/2015 84.32p 84.91p 84.17p 84.34p 0
01/07/2015 85.82p 86.76p 84.61p 84.91p 0
30/06/2015 85.71p 86.01p 85.14p 85.14p 8
29/06/2015 85.76p 86.33p 85.76p 86.33p 330
26/06/2015 86.60p 87.18p 85.96p 86.39p 0
25/06/2015 87.46p 88.04p 86.88p 87.18p 0
24/06/2015 87.94p 88.18p 87.30p 87.57p 265
23/06/2015 86.94p 87.71p 86.18p 87.32p 0
22/06/2015 86.92p 87.66p 85.82p 86.96p 0
19/06/2015 88.54p 89.42p 86.92p 86.93p 0
18/06/2015 89.19p 89.42p 89.19p 89.42p 252
17/06/2015 89.82p 90.51p 89.64p 89.64p 0
16/06/2015 89.65p 89.79p 89.00p 89.70p 0
15/06/2015 90.30p 90.30p 88.90p 89.39p 830
12/06/2015 90.57p 90.75p 89.82p 90.43p 0
11/06/2015 91.05p 91.70p 90.75p 90.75p 1143
10/06/2015 90.56p 91.78p 90.21p 91.25p 0
09/06/2015 89.63p 90.51p 88.90p 90.21p 0
08/06/2015 90.21p 90.66p 89.61p 90.32p 0
05/06/2015 89.90p 91.73p 89.42p 90.56p 0
04/06/2015 91.24p 92.01p 90.39p 90.55p 0
03/06/2015 91.17p 92.31p 91.16p 92.01p 250
02/06/2015 90.48p 92.09p 90.27p 91.79p 0
01/06/2015 90.03p 91.06p 89.78p 90.35p 0
29/05/2015 90.75p 91.63p 90.75p 91.01p 80
28/05/2015 90.93p 91.24p 89.83p 90.44p 0
27/05/2015 91.18p 91.70p 90.17p 90.46p 0
26/05/2015 91.82p 91.82p 90.78p 90.78p 195
22/05/2015 92.00p 92.00p 91.43p 91.85p 700
21/05/2015 91.14p 93.18p 91.14p 92.43p 587
20/05/2015 90.65p 91.14p 90.09p 90.74p 0
19/05/2015 92.40p 92.90p 90.15p 90.15p 0
18/05/2015 92.30p 92.32p 91.70p 91.84p 0
15/05/2015 92.25p 92.61p 91.40p 92.06p 0
14/05/2015 92.68p 93.18p 92.05p 92.05p 0
13/05/2015 93.00p 93.25p 92.08p 92.40p 0
12/05/2015 91.86p 92.25p 91.65p 92.25p 149
11/05/2015 91.75p 93.05p 91.75p 91.93p 315
08/05/2015 90.10p 91.78p 90.08p 91.47p 0
07/05/2015 92.10p 93.76p 89.50p 90.73p 0
06/05/2015 92.43p 93.46p 91.87p 92.44p 0
05/05/2015 92.96p 94.25p 92.63p 93.16p 0
01/05/2015 94.25p 94.25p 94.25p 94.25p 0
30/04/2015 94.17p 94.28p 94.17p 94.25p 37
29/04/2015 92.21p 93.74p 91.72p 93.74p 0
28/04/2015 91.92p 92.54p 91.42p 91.72p 0
27/04/2015 91.43p 92.13p 91.43p 92.13p 350
24/04/2015 93.52p 93.52p 91.39p 91.39p 201
23/04/2015 91.94p 93.78p 91.55p 93.57p 0
22/04/2015 91.04p 92.24p 90.12p 92.22p 0
21/04/2015 92.79p 93.73p 91.54p 91.92p 0
20/04/2015 93.28p 93.57p 91.85p 93.11p 0
17/04/2015 92.96p 93.80p 92.91p 92.91p 100
16/04/2015 91.35p 91.35p 90.56p 90.56p 175
15/04/2015 88.45p 90.93p 88.45p 90.25p 200
14/04/2015 88.23p 89.29p 87.39p 88.92p 0
13/04/2015 88.92p 88.92p 88.11p 88.40p 625
10/04/2015 88.25p 89.17p 87.71p 88.88p 0
09/04/2015 86.49p 87.75p 86.49p 87.71p 68
08/04/2015 86.43p 87.06p 85.54p 85.57p 0
07/04/2015 85.87p 86.72p 84.57p 86.72p 0
02/04/2015 84.27p 85.15p 82.85p 84.57p 332
01/04/2015 83.29p 84.67p 82.87p 84.67p 0
31/03/2015 84.07p 84.07p 83.47p 83.60p 140
30/03/2015 83.61p 83.91p 83.61p 83.91p 300
27/03/2015 83.25p 83.52p 82.14p 82.79p 0
26/03/2015 84.39p 84.96p 82.57p 83.17p 0
25/03/2015 81.82p 83.32p 81.82p 83.32p 70
24/03/2015 82.42p 82.60p 81.69p 82.30p 0
23/03/2015 82.32p 82.52p 82.18p 82.18p 40
20/03/2015 81.29p 83.04p 81.29p 83.04p 445
19/03/2015 82.00p 82.00p 79.75p 81.21p 0
18/03/2015 80.25p 80.27p 79.38p 79.75p 0
17/03/2015 81.03p 81.03p 80.12p 80.19p 1087
16/03/2015 80.32p 80.48p 80.32p 80.48p 190
13/03/2015 80.98p 81.25p 79.75p 80.04p 0
12/03/2015 81.35p 81.98p 80.89p 81.18p 0
11/03/2015 81.36p 81.68p 81.26p 81.54p 0
10/03/2015 82.27p 82.27p 81.40p 81.40p 183
09/03/2015 83.13p 83.76p 82.00p 82.91p 0
06/03/2015 84.82p 84.82p 83.66p 83.76p 300
05/03/2015 84.97p 85.57p 83.87p 84.65p 0
04/03/2015 84.82p 85.18p 83.87p 83.87p 0
03/03/2015 84.18p 85.03p 84.18p 84.82p 300
02/03/2015 84.21p 84.21p 83.91p 84.19p 500
27/02/2015 83.94p 84.68p 83.94p 84.37p 920
26/02/2015 85.19p 85.64p 83.58p 84.13p 0
25/02/2015 85.42p 85.78p 84.68p 85.22p 0
24/02/2015 85.46p 86.50p 85.14p 85.14p 145
23/02/2015 85.58p 85.79p 84.85p 85.79p 130
20/02/2015 86.68p 87.44p 85.50p 86.19p 0
19/02/2015 86.85p 88.16p 85.00p 86.82p 0
18/02/2015 88.49p 89.32p 87.69p 88.16p 0
17/02/2015 88.32p 88.32p 87.69p 87.69p 200
16/02/2015 88.13p 88.61p 84.96p 88.56p 0
13/02/2015 86.03p 88.14p 85.82p 87.55p 0
12/02/2015 84.82p 87.47p 84.82p 86.21p 0
11/02/2015 85.29p 85.57p 83.64p 85.13p 0
10/02/2015 86.29p 86.29p 84.46p 84.46p 400
09/02/2015 85.45p 86.92p 85.33p 86.49p 0
06/02/2015 86.04p 87.40p 85.79p 86.46p 0
05/02/2015 84.40p 86.11p 84.40p 85.79p 0
04/02/2015 87.31p 87.31p 84.47p 85.44p 0
03/02/2015 84.61p 86.61p 84.61p 86.61p 326159
02/02/2015 82.32p 84.15p 82.32p 83.61p 300
30/01/2015 81.83p 82.74p 80.09p 81.71p 0
29/01/2015 80.99p 82.46p 79.82p 80.09p 0
28/01/2015 84.76p 84.76p 82.46p 82.46p 220
27/01/2015 83.69p 83.69p 83.45p 83.57p 610
26/01/2015 81.65p 83.53p 81.52p 83.26p 0
23/01/2015 82.29p 83.10p 81.49p 83.10p 0
22/01/2015 82.32p 82.86p 81.21p 81.49p 50
21/01/2015 80.57p 82.31p 79.71p 81.98p 0
20/01/2015 81.44p 81.44p 80.33p 80.50p 140
19/01/2015 81.35p 83.54p 79.88p 81.63p 0
16/01/2015 76.53p 80.28p 76.53p 80.21p 285
15/01/2015 78.90p 78.90p 77.00p 77.00p 428
14/01/2015 77.75p 77.75p 76.64p 76.64p 139
13/01/2015 77.82p 78.42p 77.75p 78.17p 630
12/01/2015 81.19p 81.19p 77.13p 77.39p 0
09/01/2015 82.53p 83.24p 80.66p 80.95p 0
08/01/2015 82.06p 83.10p 81.64p 83.10p 0
07/01/2015 81.87p 83.69p 81.03p 81.64p 0
06/01/2015 83.75p 84.14p 81.79p 81.79p 0
05/01/2015 84.60p 85.66p 82.66p 82.93p 0
02/01/2015 85.62p 87.09p 84.43p 85.66p 0
31/12/2014 87.21p 87.21p 87.09p 87.09p 0
30/12/2014 86.99p 87.57p 86.67p 87.09p 0
29/12/2014 87.15p 88.48p 86.85p 87.09p 0
24/12/2014 86.85p 86.85p 86.85p 86.85p 0
23/12/2014 86.57p 87.33p 86.57p 86.85p 400
22/12/2014 87.79p 88.54p 85.39p 86.87p 0

*Close Price adjusted for both dividends and splits