Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Staffline Group

Date Open High Low Close* Volume
31/10/2017 1,072.40p 1,089.20p 1,064.93p 1,089.20p 222091
30/10/2017 1,096.67p 1,096.67p 1,069.60p 1,094.80p 150172
27/10/2017 1,087.33p 1,092.00p 1,075.15p 1,075.20p 9414
26/10/2017 1,082.67p 1,091.07p 1,066.80p 1,078.00p 66885
25/10/2017 1,073.33p 1,073.33p 1,063.07p 1,063.07p 172882
24/10/2017 1,091.07p 1,091.07p 1,054.67p 1,065.87p 24945
23/10/2017 1,096.67p 1,096.67p 1,058.40p 1,068.67p 32549
20/10/2017 1,076.13p 1,095.73p 1,054.67p 1,091.07p 82262
19/10/2017 1,082.67p 1,082.67p 1,064.00p 1,078.93p 39013
18/10/2017 1,073.33p 1,091.07p 1,068.67p 1,079.87p 46366
17/10/2017 1,046.27p 1,082.67p 1,046.27p 1,082.67p 18535
16/10/2017 1,073.33p 1,087.33p 1,045.33p 1,045.33p 20045
13/10/2017 1,064.00p 1,087.33p 1,058.40p 1,073.33p 11068
12/10/2017 1,064.00p 1,064.00p 1,017.33p 1,054.67p 10378
11/10/2017 1,073.33p 1,079.87p 1,040.67p 1,050.00p 12709
10/10/2017 1,063.07p 1,105.07p 1,058.40p 1,073.33p 4005
09/10/2017 1,055.60p 1,097.60p 1,054.67p 1,062.13p 6666
06/10/2017 1,110.67p 1,110.67p 1,080.80p 1,106.00p 10741
05/10/2017 1,054.67p 1,110.67p 1,054.67p 1,103.20p 7509
04/10/2017 1,094.80p 1,105.07p 1,079.87p 1,092.00p 46341
03/10/2017 1,109.73p 1,110.67p 1,087.33p 1,087.33p 2561
02/10/2017 1,086.40p 1,110.67p 1,078.00p 1,096.67p 22396
29/09/2017 1,096.67p 1,109.73p 1,064.93p 1,087.33p 6627
28/09/2017 1,108.80p 1,110.67p 1,064.00p 1,098.53p 15058
27/09/2017 1,064.93p 1,096.67p 1,064.93p 1,095.73p 8999
26/09/2017 1,068.67p 1,098.53p 1,068.67p 1,092.00p 42576
25/09/2017 1,068.67p 1,097.60p 1,068.67p 1,085.47p 11264
22/09/2017 1,085.47p 1,108.80p 1,068.67p 1,095.73p 4786
21/09/2017 1,088.27p 1,106.93p 1,071.47p 1,095.73p 7958
20/09/2017 1,094.80p 1,106.93p 1,076.13p 1,087.33p 23101
19/09/2017 1,098.53p 1,107.87p 1,085.47p 1,098.53p 13732
18/09/2017 1,069.60p 1,091.07p 1,068.67p 1,082.67p 13785
15/09/2017 1,097.60p 1,120.93p 1,082.67p 1,089.20p 15636
14/09/2017 1,139.60p 1,139.60p 1,113.47p 1,117.20p 10591
13/09/2017 1,120.93p 1,138.67p 1,119.07p 1,119.07p 17841
12/09/2017 1,120.93p 1,176.00p 1,120.93p 1,135.87p 22388
11/09/2017 1,120.00p 1,149.87p 1,120.00p 1,134.00p 32412
08/09/2017 1,120.00p 1,157.33p 1,120.00p 1,131.20p 12699
07/09/2017 1,130.27p 1,176.00p 1,130.27p 1,140.53p 19711
06/09/2017 1,184.40p 1,184.40p 1,142.40p 1,160.13p 55470
05/09/2017 1,167.60p 1,177.87p 1,129.33p 1,138.67p 23418
04/09/2017 1,129.33p 1,175.07p 1,129.33p 1,158.27p 15207
01/09/2017 1,129.33p 1,180.67p 1,129.33p 1,176.00p 10440
31/08/2017 1,185.33p 1,185.33p 1,130.27p 1,157.33p 36800
30/08/2017 1,185.33p 1,185.33p 1,149.87p 1,155.47p 8550
29/08/2017 1,132.13p 1,155.47p 1,120.93p 1,148.00p 42123
25/08/2017 1,157.33p 1,185.33p 1,131.20p 1,131.20p 10192
24/08/2017 1,167.60p 1,169.47p 1,144.27p 1,148.00p 13439
23/08/2017 1,164.80p 1,183.47p 1,147.07p 1,176.00p 28065
22/08/2017 1,165.73p 1,173.20p 1,162.00p 1,164.80p 7119
21/08/2017 1,157.33p 1,176.00p 1,157.33p 1,162.00p 19503
18/08/2017 1,146.13p 1,157.33p 1,143.33p 1,148.00p 12418
17/08/2017 1,145.20p 1,155.47p 1,137.73p 1,143.33p 69460
16/08/2017 1,132.13p 1,150.80p 1,129.33p 1,149.87p 79030
15/08/2017 1,130.27p 1,176.00p 1,130.27p 1,148.00p 36321
14/08/2017 1,144.27p 1,176.00p 1,140.53p 1,158.27p 24142
11/08/2017 1,148.00p 1,149.87p 1,114.40p 1,143.33p 70471
10/08/2017 1,162.00p 1,162.00p 1,131.20p 1,138.67p 35162
09/08/2017 1,138.67p 1,148.93p 1,132.13p 1,144.27p 11321
08/08/2017 1,153.60p 1,161.07p 1,137.73p 1,138.67p 19381
07/08/2017 1,155.47p 1,157.33p 1,136.80p 1,138.67p 18456
04/08/2017 1,139.60p 1,148.00p 1,125.60p 1,134.00p 17082
03/08/2017 1,127.47p 1,128.40p 1,120.93p 1,126.53p 41389
02/08/2017 1,148.00p 1,148.00p 1,124.67p 1,128.40p 33437
01/08/2017 1,133.07p 1,139.60p 1,120.93p 1,131.20p 16741
31/07/2017 1,114.40p 1,143.33p 1,112.53p 1,133.07p 25249
28/07/2017 1,118.13p 1,138.67p 1,103.20p 1,124.67p 42330
27/07/2017 1,119.07p 1,131.20p 1,106.93p 1,122.80p 52722
26/07/2017 1,138.67p 1,142.40p 1,092.00p 1,110.67p 205456
25/07/2017 1,134.00p 1,147.07p 1,101.33p 1,108.80p 42424
24/07/2017 1,166.67p 1,167.60p 1,136.80p 1,148.00p 12403
21/07/2017 1,176.00p 1,176.00p 1,159.20p 1,168.53p 13976
20/07/2017 1,166.67p 1,179.73p 1,160.13p 1,168.53p 29971
19/07/2017 1,181.60p 1,181.60p 1,172.27p 1,176.00p 14231
18/07/2017 1,166.67p 1,186.27p 1,166.67p 1,181.60p 21292
17/07/2017 1,222.67p 1,222.67p 1,176.93p 1,183.47p 12341
14/07/2017 1,171.33p 1,190.00p 1,171.33p 1,190.00p 15051
13/07/2017 1,190.00p 1,190.00p 1,182.53p 1,185.33p 25100
12/07/2017 1,205.87p 1,205.87p 1,175.07p 1,185.33p 65839
11/07/2017 1,170.40p 1,190.93p 1,170.40p 1,185.33p 17990
10/07/2017 1,205.87p 1,205.87p 1,170.40p 1,185.33p 41555
07/07/2017 1,193.73p 1,196.53p 1,166.67p 1,184.40p 12055
06/07/2017 1,204.00p 1,207.73p 1,164.80p 1,185.33p 30568
05/07/2017 1,208.67p 1,211.47p 1,199.33p 1,207.73p 38193
04/07/2017 1,227.33p 1,230.13p 1,204.93p 1,213.33p 33298
03/07/2017 1,231.07p 1,232.00p 1,228.27p 1,232.00p 24216
30/06/2017 1,213.33p 1,232.00p 1,213.33p 1,232.00p 35471
29/06/2017 1,258.13p 1,258.13p 1,213.33p 1,232.00p 54483
28/06/2017 1,225.47p 1,241.33p 1,225.47p 1,232.93p 51909
27/06/2017 1,222.67p 1,239.47p 1,222.67p 1,232.00p 30235
26/06/2017 1,233.87p 1,259.07p 1,215.20p 1,228.27p 31804
23/06/2017 1,239.47p 1,263.73p 1,227.33p 1,241.33p 15602
22/06/2017 1,289.87p 1,289.87p 1,247.87p 1,258.13p 26411
21/06/2017 1,285.20p 1,291.73p 1,259.07p 1,274.00p 27486
20/06/2017 1,269.33p 1,280.53p 1,256.27p 1,270.27p 44294
19/06/2017 1,269.33p 1,269.33p 1,238.53p 1,262.80p 37325
16/06/2017 1,269.33p 1,269.33p 1,229.20p 1,241.33p 100055
15/06/2017 1,237.60p 1,243.20p 1,222.67p 1,236.67p 61666
14/06/2017 1,269.33p 1,269.33p 1,213.33p 1,250.67p 119494
13/06/2017 1,250.67p 1,258.13p 1,222.85p 1,246.00p 165711
12/06/2017 1,278.67p 1,278.67p 1,246.00p 1,260.00p 47429
09/06/2017 1,299.20p 1,302.00p 1,257.68p 1,266.53p 58361
08/06/2017 1,288.00p 1,293.60p 1,269.33p 1,279.60p 68970
07/06/2017 1,302.00p 1,302.00p 1,279.60p 1,283.33p 56298
06/06/2017 1,297.33p 1,299.20p 1,265.47p 1,283.33p 68835
05/06/2017 1,306.67p 1,311.94p 1,296.40p 1,302.00p 41870
02/06/2017 1,353.33p 1,353.33p 1,292.67p 1,306.67p 563132
01/06/2017 1,339.33p 1,349.60p 1,318.80p 1,349.60p 188630
31/05/2017 1,275.87p 1,354.94p 1,275.87p 1,353.33p 545868
30/05/2017 1,297.33p 1,320.67p 1,279.60p 1,306.67p 103341
26/05/2017 1,320.67p 1,320.67p 1,284.27p 1,291.73p 83357
25/05/2017 1,313.20p 1,319.73p 1,291.73p 1,297.33p 73614
24/05/2017 1,260.00p 1,313.20p 1,260.00p 1,313.20p 69660
23/05/2017 1,236.67p 1,285.20p 1,230.37p 1,277.73p 99634
22/05/2017 1,190.00p 1,236.67p 1,169.47p 1,235.73p 299251
19/05/2017 1,152.67p 1,171.33p 1,152.67p 1,161.07p 98187
18/05/2017 1,166.67p 1,170.87p 1,148.93p 1,152.67p 154206
17/05/2017 1,179.73p 1,179.73p 1,161.73p 1,166.67p 76748
16/05/2017 1,134.00p 1,174.13p 1,131.20p 1,165.73p 247935
15/05/2017 1,124.67p 1,131.20p 1,109.73p 1,117.20p 39308
12/05/2017 1,119.07p 1,121.87p 1,106.00p 1,121.87p 16466
11/05/2017 1,120.93p 1,129.80p 1,106.93p 1,119.07p 42525
10/05/2017 1,106.00p 1,143.33p 1,087.80p 1,121.87p 90715
09/05/2017 1,106.00p 1,115.33p 1,070.23p 1,113.47p 230713
08/05/2017 1,109.73p 1,109.73p 1,091.07p 1,106.00p 113247
05/05/2017 1,089.20p 1,098.53p 1,078.00p 1,092.00p 66216
04/05/2017 1,142.40p 1,142.40p 1,096.67p 1,107.87p 91968
03/05/2017 1,151.73p 1,151.73p 1,112.53p 1,120.00p 153061
02/05/2017 1,132.13p 1,143.33p 1,107.87p 1,136.80p 88638
28/04/2017 1,139.60p 1,157.33p 1,139.60p 1,155.47p 42766
27/04/2017 1,146.13p 1,181.60p 1,144.55p 1,157.33p 70070
26/04/2017 1,183.47p 1,185.33p 1,151.73p 1,165.73p 66485
25/04/2017 1,169.47p 1,185.33p 1,153.60p 1,169.47p 41145
24/04/2017 1,185.33p 1,185.33p 1,156.40p 1,168.53p 104226
21/04/2017 1,178.80p 1,184.40p 1,157.33p 1,166.67p 55086
20/04/2017 1,142.40p 1,185.33p 1,120.00p 1,170.40p 63761
19/04/2017 1,170.40p 1,170.40p 1,124.67p 1,142.40p 61486
18/04/2017 1,170.40p 1,170.40p 1,133.07p 1,144.27p 72792
13/04/2017 1,162.00p 1,162.00p 1,129.17p 1,154.53p 21216
12/04/2017 1,150.80p 1,164.80p 1,121.87p 1,134.00p 223156
11/04/2017 1,176.00p 1,176.00p 1,130.27p 1,141.47p 14380
10/04/2017 1,129.33p 1,168.81p 1,124.43p 1,143.33p 160519
07/04/2017 1,120.00p 1,148.00p 1,104.13p 1,143.33p 53676
06/04/2017 1,115.33p 1,120.28p 1,069.69p 1,120.00p 59246
05/04/2017 1,115.33p 1,115.33p 1,088.27p 1,103.20p 58766
04/04/2017 1,106.93p 1,113.47p 1,055.81p 1,096.67p 42102
03/04/2017 1,115.33p 1,115.33p 1,070.23p 1,107.87p 48495
31/03/2017 1,081.73p 1,115.33p 1,064.00p 1,074.27p 37134
30/03/2017 1,101.33p 1,115.33p 1,087.33p 1,092.93p 31838
29/03/2017 1,064.93p 1,101.33p 1,046.27p 1,096.67p 45100
28/03/2017 1,070.53p 1,088.27p 1,064.93p 1,081.73p 19345
27/03/2017 1,064.00p 1,090.13p 1,053.73p 1,082.67p 223282
24/03/2017 1,101.33p 1,101.33p 1,063.16p 1,077.07p 26814
23/03/2017 1,073.33p 1,087.33p 1,059.33p 1,081.73p 40976
22/03/2017 1,057.47p 1,073.33p 1,041.04p 1,064.93p 43552
21/03/2017 1,083.60p 1,086.40p 1,057.26p 1,067.73p 36894
20/03/2017 1,120.00p 1,120.93p 1,076.13p 1,085.47p 21629
17/03/2017 1,138.67p 1,138.67p 1,110.67p 1,120.00p 22892
16/03/2017 1,101.33p 1,138.67p 1,085.00p 1,138.67p 43860
15/03/2017 1,071.47p 1,096.67p 1,056.22p 1,096.67p 41968
14/03/2017 1,077.07p 1,096.67p 1,068.67p 1,075.20p 113684
13/03/2017 1,078.00p 1,078.00p 1,068.67p 1,073.33p 62234
10/03/2017 1,096.67p 1,096.67p 1,070.53p 1,080.80p 41796
09/03/2017 1,096.67p 1,096.67p 1,050.93p 1,079.87p 48091
08/03/2017 1,072.40p 1,086.40p 1,063.07p 1,068.67p 24288
07/03/2017 1,076.13p 1,096.67p 1,063.07p 1,072.40p 40968
06/03/2017 1,064.93p 1,091.07p 1,064.93p 1,073.33p 57802
03/03/2017 1,069.60p 1,093.87p 1,050.00p 1,068.67p 74200
02/03/2017 1,045.33p 1,085.47p 1,000.46p 1,078.00p 129269
01/03/2017 1,006.13p 1,026.71p 989.33p 1,026.67p 42969
28/02/2017 1,045.33p 1,045.33p 990.27p 1,026.67p 109835
27/02/2017 1,022.93p 1,032.27p 990.27p 1,008.00p 92571
24/02/2017 1,036.93p 1,047.20p 995.87p 995.87p 70093
23/02/2017 1,064.00p 1,064.00p 1,013.60p 1,021.07p 48850
22/02/2017 1,064.00p 1,064.00p 1,019.15p 1,019.20p 31234
21/02/2017 1,060.27p 1,060.53p 1,021.07p 1,030.40p 49818
20/02/2017 1,063.07p 1,063.07p 1,026.67p 1,029.47p 59223
17/02/2017 1,064.00p 1,064.00p 1,022.00p 1,036.00p 59200
16/02/2017 1,041.60p 1,050.93p 1,025.69p 1,025.73p 67899
15/02/2017 1,064.00p 1,064.00p 1,021.39p 1,028.53p 26534
14/02/2017 1,064.00p 1,064.00p 1,017.33p 1,033.20p 80749
13/02/2017 1,064.00p 1,064.00p 1,014.53p 1,022.00p 64201
10/02/2017 1,073.33p 1,073.33p 1,032.27p 1,039.73p 41793
09/02/2017 1,092.00p 1,092.00p 1,039.73p 1,040.67p 88064
08/02/2017 1,092.00p 1,092.00p 1,061.20p 1,068.67p 105981
07/02/2017 1,076.13p 1,085.84p 1,056.07p 1,064.00p 76474
06/02/2017 1,070.53p 1,092.00p 1,055.72p 1,067.73p 111352
03/02/2017 1,047.20p 1,093.87p 1,047.20p 1,082.67p 154636
02/02/2017 1,047.20p 1,096.67p 1,047.20p 1,077.07p 191806
01/02/2017 984.67p 1,054.67p 984.67p 1,047.20p 158746
31/01/2017 961.33p 1,005.20p 961.33p 1,001.47p 37990
30/01/2017 933.33p 1,007.07p 933.33p 1,001.47p 44238
27/01/2017 980.00p 981.87p 938.00p 980.00p 73838
26/01/2017 919.33p 969.73p 919.33p 951.07p 71545
25/01/2017 969.73p 1,035.46p 933.33p 965.07p 324437
24/01/2017 961.33p 989.33p 944.53p 989.33p 45654
23/01/2017 961.33p 961.33p 932.82p 954.80p 16826
20/01/2017 914.67p 960.40p 914.67p 960.40p 41512
19/01/2017 980.00p 980.00p 937.48p 948.27p 45875
18/01/2017 933.33p 970.67p 933.33p 942.67p 97740

*Close Price adjusted for both dividends and splits