SCL.L - Schlumberger Limited

LSE - LSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Apr 2020------
03 Apr 2020------
02 Apr 2020------
01 Apr 2020------
31 Mar 2020------
30 Mar 2020------
27 Mar 2020------
26 Mar 202014.9415.4713.6446.3046.3018,840
25 Mar 202014.9915.3014.4446.3046.306,209
24 Mar 202013.6513.9013.6546.3046.302,772
23 Mar 202014.3114.4113.5346.3046.305,968
20 Mar 202014.3014.3013.3146.3046.3011,950
19 Mar 202012.1913.3812.0046.3046.3015,003
18 Mar 202013.4713.4712.6646.3046.302,931
17 Mar 202013.8514.5413.3046.3046.3023,024
16 Mar 202015.5415.5415.5446.3046.3030,268
13 Mar 202015.7115.8414.4346.3046.3062,574
12 Mar 202015.5016.4815.5046.3046.309,331
11 Mar 202017.3517.7717.3546.3046.3025,541
10 Mar 202019.0419.0417.7046.3046.3079,589
09 Mar 202013.5013.5013.5046.3046.308,572
06 Mar 20202,480.002,480.002,450.004,630.004,630.0048,175
05 Mar 20202,613.002,613.002,568.004,630.004,630.0018,819
04 Mar 20204,630.004,630.004,630.004,630.004,630.00-
03 Mar 20202,668.972,688.002,668.974,630.004,630.0013,819
02 Mar 20202,709.002,709.002,669.004,630.004,630.009,057
28 Feb 202025.7026.2525.7046.3046.3020,118
27 Feb 202027.1427.1427.1446.3046.3019,263
26 Feb 202029.6829.6829.5246.3046.309,008
25 Feb 202030.6030.6030.6046.3046.303,738
24 Feb 202046.3046.3046.3046.3046.30-
21 Feb 202046.3046.3046.3046.3046.30-
20 Feb 202034.4934.4934.4846.3046.303,819
19 Feb 202033.9333.9333.9346.3046.303,088
18 Feb 202033.9034.4233.2046.3046.309,404
17 Feb 202046.3046.3046.3046.3046.30-
14 Feb 202034.8034.8034.8046.3046.301,772
13 Feb 202046.3046.3046.3046.3046.30-
12 Feb 202046.3046.3046.3046.3046.30-
11 Feb 202046.3046.3046.3046.3046.30-
11 Feb 20200.5 Dividend
10 Feb 202046.3046.3046.3046.3045.80-
07 Feb 202034.3734.3734.3446.3045.804,580
06 Feb 202035.2235.2234.8046.3045.806,579
05 Feb 202046.3046.3046.3046.3045.80-
04 Feb 202034.6134.6134.2346.3045.807,801
03 Feb 202033.4433.4433.4446.3045.801,789
31 Jan 202033.2533.4533.2546.3045.801,703
30 Jan 202033.7333.7333.7346.3045.8025,373
29 Jan 202034.3034.3034.3046.3045.802,127
28 Jan 202033.9634.0333.9646.3045.809,110
27 Jan 202034.4534.4534.4546.3045.8035,745
24 Jan 202046.3046.3046.3046.3045.80-
23 Jan 202036.0036.0035.6246.3045.8013,530
22 Jan 202036.7236.7236.7246.3045.808,893
21 Jan 202037.5237.6337.5246.3045.8012,043
20 Jan 202046.3046.3046.3046.3045.80-
17 Jan 202046.3046.3046.3046.3045.80-
16 Jan 202046.3046.3046.3046.3045.80-
15 Jan 202046.3046.3046.3046.3045.80-
14 Jan 202038.6538.6538.6546.3045.803,247
13 Jan 202039.8339.8339.7346.3045.80147,858
10 Jan 202039.7339.7339.7346.3045.805,952
09 Jan 202039.3239.3239.3246.3045.8021,793
08 Jan 202040.2840.2839.9246.3045.809,271
07 Jan 202040.4540.4540.4546.3045.802,343
06 Jan 202046.3046.3046.3046.3045.80-
03 Jan 202046.3046.3046.3046.3045.80-
02 Jan 202040.5240.5240.5246.3045.80833
31 Dec 201946.3046.3046.3046.3045.80-
30 Dec 201946.3046.3046.3046.3045.80-
27 Dec 201940.1340.1340.1346.3045.80250
24 Dec 201946.3046.3046.3046.3045.80-
23 Dec 201939.6040.3539.6046.3045.803,952
20 Dec 201939.7639.7639.5846.3045.8059,648
19 Dec 201939.7639.7639.7646.3045.801,504
18 Dec 201939.1039.1039.1046.3045.80650
17 Dec 201939.8939.8939.4746.3045.803,106
16 Dec 201946.3046.3046.3046.3045.80-
13 Dec 201939.0739.1839.0746.3045.8076,032
12 Dec 201946.3046.3046.3046.3045.80-
11 Dec 201946.3046.3046.3046.3045.80-
10 Dec 201937.0337.3037.0346.3045.80297
09 Dec 201936.9637.1836.9646.3045.808,454
06 Dec 201935.8536.6535.8546.3045.801,001
05 Dec 201936.4036.4035.8546.3045.80137
04 Dec 201935.4336.0135.4346.3045.802,123
03 Dec 201946.3046.3046.3046.3045.80-
03 Dec 20190.5 Dividend
02 Dec 201936.4436.6736.4046.3045.3139,805
29 Nov 201946.3046.3046.3046.3045.31-
28 Nov 201946.3046.3046.3046.3045.31-
27 Nov 201946.3046.3046.3046.3045.31-
26 Nov 201936.9836.9836.9346.3045.313,154
25 Nov 201936.3736.3736.2746.3045.312,416
22 Nov 201936.7136.7136.7146.3045.3129,760
21 Nov 201936.1436.1436.1446.3045.3111,957
20 Nov 201934.4234.4734.4246.3045.3114,245
19 Nov 201934.5034.5034.5046.3045.3111,234
18 Nov 201934.9834.9834.4346.3045.3118,984
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more