SCL.L - Schlumberger Limited

LSE - LSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201762.3762.3762.3762.3762.3788
Dec 14, 20176,362.006,418.006,329.486,284.506,284.5094
Dec 13, 20176,418.006,418.006,365.006,384.006,384.002,218
Dec 12, 20176,456.576,488.606,448.956,453.506,453.502,794
Dec 11, 20176,354.006,354.006,331.006,480.506,480.506,162
Dec 08, 20176,207.006,250.906,207.006,255.006,255.0085,800
Dec 07, 20176,207.006,237.006,206.006,233.006,233.0049,334
Dec 06, 20176,328.006,328.006,250.006,250.006,250.001,423
Dec 05, 20176,446.006,446.006,425.006,414.506,414.50455
Dec 05, 201750 Dividend
Dec 04, 20176,479.006,592.006,479.006,560.506,510.503,225
Dec 01, 20176,325.006,449.006,325.006,410.506,361.641,555
Nov 30, 20176,257.006,313.006,257.006,305.506,257.4454,210
Nov 29, 20176,240.006,247.606,240.006,254.506,206.83109
Nov 28, 20176,135.556,160.006,124.006,162.006,115.0420,655
Nov 27, 20176,138.506,138.506,138.506,138.506,091.72-
Nov 24, 20176,211.006,211.006,211.006,211.006,163.66-
Nov 23, 20176,257.506,257.506,257.506,257.506,209.81-
Nov 22, 20176,194.006,194.006,194.006,194.006,146.79-
Nov 21, 20176,153.506,153.506,153.506,153.506,106.60-
Nov 20, 20176,145.006,145.006,145.006,145.006,098.17-
Nov 17, 20176,133.006,214.636,133.006,216.006,168.63787
Nov 16, 20176,155.006,155.006,137.006,136.506,089.732,705
Nov 15, 20176,202.006,202.006,129.376,189.006,141.831,205
Nov 14, 20176,464.006,464.006,375.006,388.006,339.31312
Nov 13, 20176,569.366,569.366,504.806,520.506,470.81160,849
Nov 10, 20176,727.576,727.576,647.006,536.506,486.681,950
Nov 09, 20176,685.006,709.006,682.006,690.006,639.016,343
Nov 08, 20176,669.006,742.006,629.006,678.506,627.603,247
Nov 07, 20176,756.006,756.006,692.006,684.506,633.561,459
Nov 06, 20176,353.426,621.006,353.426,652.006,601.30153,857
Nov 03, 20176,303.006,324.006,303.006,324.506,276.302,533
Nov 02, 20176,357.636,428.006,342.006,355.006,306.573,550
Nov 01, 20176,448.006,448.006,421.636,439.506,390.42428
Oct 31, 20176,400.406,471.006,399.006,473.006,423.671,590
Oct 30, 20176,375.006,429.006,375.006,427.006,378.021,086
Oct 27, 20176,336.026,338.006,332.006,350.006,301.602,408
Oct 26, 20176,337.006,375.006,337.006,355.506,307.061,490
Oct 25, 20176,244.006,304.636,244.006,296.006,248.0248,999
Oct 24, 20176,263.006,263.006,198.006,209.006,161.683,309
Oct 23, 20176,315.006,335.806,315.006,239.506,191.952,630
Oct 20, 20176,350.006,350.006,224.156,295.006,247.02587
Oct 19, 20176,592.006,592.006,506.006,534.006,484.202,582
Oct 18, 20176,650.006,659.006,645.006,610.006,559.622,324
Oct 17, 20176,677.246,690.006,672.006,657.506,606.761,222
Oct 16, 20176,717.006,770.006,717.006,738.506,687.142,397
Oct 13, 20176,729.006,765.006,729.006,756.506,705.01383
Oct 12, 20176,719.006,774.006,696.006,713.006,661.842,042
Oct 11, 20176,835.456,835.456,730.006,739.506,688.1451,405
Oct 10, 20176,876.006,881.006,876.006,879.506,827.07175
Oct 09, 20176,834.796,873.006,834.796,840.506,788.372,248
Oct 06, 20176,860.406,860.406,814.006,794.506,742.721,464
Oct 05, 20176,882.006,918.006,864.006,889.006,836.502,991
Oct 04, 20176,906.006,912.006,877.006,892.506,839.976,196
Oct 03, 20176,902.506,902.506,902.506,902.506,849.89-
Oct 02, 20176,875.006,875.006,873.006,864.006,811.69470
Sep 29, 20176,905.006,907.006,843.006,874.006,821.611,215
Sep 28, 20176,929.006,929.006,899.006,887.006,834.51763
Sep 27, 20176,865.006,865.006,865.006,858.006,805.7397
Sep 26, 20176,927.006,947.006,927.006,952.006,899.02940
Sep 25, 20176,913.006,956.006,913.006,935.506,882.641,165
Sep 22, 20176,810.226,855.006,787.006,867.006,814.661,801
Sep 21, 20176,763.686,789.006,753.006,786.006,734.281,586
Sep 20, 20176,781.836,812.006,433.006,771.006,719.401,642
Sep 19, 20176,789.876,800.006,789.876,784.506,732.791,618
Sep 18, 20176,724.006,724.006,708.006,736.506,685.16980
Sep 15, 20176,770.006,771.006,723.206,706.006,654.89722
Sep 14, 20176,692.006,737.006,688.416,721.506,670.2756,250
Sep 13, 20176,652.006,652.006,652.006,701.506,650.431,115
Sep 12, 20176,576.006,576.006,576.006,631.006,580.46380
Sep 11, 20176,519.006,552.006,519.006,568.506,518.44275
Sep 08, 20176,522.006,569.006,522.006,502.506,452.94670
Sep 07, 20176,572.006,593.206,572.006,578.506,528.36177,979
Sep 06, 20176,529.006,596.606,529.006,610.006,559.62240
Sep 05, 20176,416.806,468.006,416.806,456.006,406.801,076
Sep 05, 201750 Dividend
Sep 04, 20176,339.506,339.506,339.506,339.506,241.57-
Sep 01, 20176,317.006,320.006,317.006,356.506,258.30550
Aug 31, 20176,360.006,363.006,339.006,342.006,244.03949
Aug 30, 20176,340.006,340.006,329.676,335.006,237.142,205
Aug 29, 20176,358.506,358.506,325.006,291.006,193.81255
Aug 25, 20176,313.006,381.806,307.206,358.506,260.279,872
Aug 24, 20176,303.006,315.996,263.206,288.506,191.3531,160
Aug 23, 20176,310.006,347.006,305.006,316.006,218.434,690
Aug 22, 20176,300.006,300.006,300.006,354.006,255.84925
Aug 21, 20176,332.006,332.006,311.006,330.006,232.216,112
Aug 18, 20176,314.006,314.006,314.006,311.506,214.00872
Aug 17, 20176,352.006,352.006,329.006,337.506,239.601,745
Aug 16, 20176,366.006,374.006,362.006,358.506,260.271,915
Aug 15, 20176,394.006,394.006,325.006,304.006,206.61545
Aug 14, 20176,400.006,400.006,397.006,400.506,301.62440
Aug 11, 20176,440.006,440.006,414.006,425.006,325.74252
Aug 10, 20176,547.006,556.006,547.006,519.506,418.781,807
Aug 09, 20176,573.006,573.006,508.006,507.006,406.482,359
Aug 08, 20176,655.006,657.586,623.006,664.006,561.0542,247
Aug 07, 20176,725.006,725.006,673.806,666.006,563.02579
Aug 04, 20176,792.606,792.606,792.606,784.506,679.6918
Aug 03, 20176,898.006,899.006,898.006,898.006,791.441,152
Aug 02, 20176,899.166,899.166,894.006,912.006,805.221,748
Aug 01, 20176,839.006,874.206,839.006,823.506,718.09512
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...