UK markets closed

Schlumberger Limited (0SCL.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
32.74-0.94 (-2.79%)
At close: 07:13PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202448.4248.7748.3248.5248.523,683
16 May 202448.3348.6047.9748.2448.2410,730
15 May 202448.6048.8947.4248.3548.354,594
14 May 202448.7249.0048.0248.1148.115,705
13 May 202448.4248.9548.5648.6548.656,685
10 May 202448.4248.8248.1448.2748.2712,864
09 May 202447.9248.6347.9148.2948.292,296
08 May 202448.1348.1547.5847.8247.822,072
07 May 202447.8548.4347.8348.1448.1425,373
03 May 202447.5547.8147.2247.4047.405,458
02 May 202447.1747.9847.3147.5647.569,500
01 May 202447.6047.6246.9047.0847.0861,533
30 Apr 202449.1749.3448.3848.4048.405,995
29 Apr 202449.2549.3748.6648.9848.9814,324
26 Apr 202449.4749.6349.0049.4449.4462,505
25 Apr 202449.1749.5448.7149.4549.457,181
24 Apr 202449.4549.7048.6448.6548.6538,368
23 Apr 202449.4749.8449.0049.7049.707,515
22 Apr 202449.7549.9048.7449.9049.906,217
19 Apr 202451.0050.7249.0850.1150.1114,654
18 Apr 202450.8051.7150.9650.9850.984,309
17 Apr 202451.4551.9150.9851.1851.183,827
16 Apr 202451.6751.6250.7351.1651.163,595
15 Apr 202452.0552.8851.5251.6551.6514,341
12 Apr 202453.9554.5352.4652.6552.6512,930
11 Apr 202454.1554.4053.1753.9253.923,223
10 Apr 202454.1554.4953.3354.0054.003,180
09 Apr 202454.0554.5853.9553.9953.995,497
08 Apr 202455.0055.5554.6054.6254.6216,214
05 Apr 202454.3055.2854.0154.8554.8513,145
04 Apr 202454.8054.9354.4954.6254.626,711
03 Apr 202454.5555.3054.3354.4854.485,167
02 Apr 202455.3055.7553.2353.8853.888,127
28 Mar 202454.6755.6454.7854.9454.946,925
27 Mar 202454.1354.8153.9854.7354.732,887
26 Mar 202454.2254.5853.9854.2654.266,868
25 Mar 202453.9154.6754.2854.4054.40663,321
22 Mar 202454.4755.0053.5953.6353.6313,633
21 Mar 202454.3554.7954.3454.5254.529,113
20 Mar 202454.4954.4953.9554.4254.423,246
19 Mar 202453.3854.5353.4954.2854.2810,527
18 Mar 202452.9453.6551.8353.4153.4110,983
15 Mar 202453.1753.9052.8453.0853.087,527
14 Mar 202452.5853.7052.8053.4153.4116,552
13 Mar 202451.6052.7251.2752.3252.326,780
12 Mar 202451.5351.8451.1251.6351.634,839
11 Mar 202450.4151.5350.2051.4751.475,461
08 Mar 202450.7850.7150.2750.4950.491,909
07 Mar 202449.9750.9249.9750.6950.695,365
06 Mar 202449.6750.6249.8349.9049.905,488
05 Mar 202449.4150.0149.2349.6649.662,797
04 Mar 202449.2749.9349.0249.4449.443,598
01 Mar 202448.3849.7048.7749.4649.464,985
29 Feb 202448.1948.8648.2048.3348.331,973
28 Feb 202448.3748.6347.9848.2248.223,337
27 Feb 202448.5448.9548.2148.3448.341,309
26 Feb 202448.7749.0748.4348.5248.523,589
23 Feb 202449.3749.0048.5548.9048.905,265
22 Feb 202449.0649.5648.8349.2649.265,180
21 Feb 202448.5249.2748.6049.0949.0910,135
20 Feb 202448.8048.8548.4348.6048.607,461
19 Feb 202448.4448.4448.4448.4448.44-
16 Feb 202448.6348.8848.2648.7348.735,164
15 Feb 202447.6348.8347.5948.5148.518,116
14 Feb 202447.9447.9347.2847.5647.569,189
13 Feb 202448.1348.1747.0047.4947.497,669
12 Feb 202447.0648.6147.4848.4648.4611,374
09 Feb 202447.7447.8046.9247.1447.147,856
08 Feb 202447.4247.7847.1247.2747.279,274
07 Feb 202448.0448.3047.1247.3947.394,958
06 Feb 202448.8648.5847.8448.2748.274,857
06 Feb 20240.275 Dividend
05 Feb 202449.1048.9948.3148.6748.407,523
02 Feb 202449.5149.2048.4948.8148.533,397
01 Feb 202448.8249.5548.3749.1348.869,359
31 Jan 202449.0950.0048.2648.9448.6613,253
30 Jan 202453.1151.2347.8049.2148.93105,836
29 Jan 202453.4352.9652.3952.6852.386,514
26 Jan 202451.9953.2352.0252.9052.616,265
25 Jan 202451.8352.3251.3851.9351.6425,656
24 Jan 202450.4451.5650.6351.3751.083,041
23 Jan 202450.7951.5250.2950.4250.144,525
22 Jan 202449.8251.3449.3351.2250.9311,750
19 Jan 202448.3150.2949.1049.7449.4618,886
18 Jan 202448.1348.4847.7548.4648.198,217
17 Jan 202448.8048.5847.1947.9047.636,437
16 Jan 202448.9750.1248.7648.7648.48151,664
15 Jan 202449.7849.7849.7849.7849.50-
12 Jan 202449.1549.8349.3349.6749.383,874
11 Jan 202449.3548.8548.3448.7248.446,948
10 Jan 202449.3248.8647.8948.1047.8337,544
09 Jan 202450.3749.9048.7548.7648.488,363
08 Jan 202452.0451.5049.4549.9449.6612,143
05 Jan 202451.8652.5751.6952.0951.7928,395
04 Jan 202452.8853.2752.0052.0051.7125,156
03 Jan 202452.2252.8951.6852.8052.505,954
02 Jan 202452.5452.7352.0152.2251.934,873
29 Dec 202352.8552.3251.7952.0651.774,071
28 Dec 202353.6352.9952.4252.4852.186,025
27 Dec 202353.0253.8653.4253.4453.141,163
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...