Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/02/2018 902.53p 908.13p 882.93p 897.87p 33523
20/02/2018 894.13p 913.73p 892.27p 896.00p 28581
19/02/2018 905.33p 914.67p 882.93p 896.00p 34962
16/02/2018 872.67p 905.33p 868.00p 895.07p 44832
15/02/2018 870.80p 870.80p 853.07p 860.53p 53841
14/02/2018 863.33p 863.33p 852.13p 853.07p 30801
13/02/2018 896.00p 896.00p 851.20p 852.13p 97203
12/02/2018 886.67p 886.67p 853.77p 863.33p 126001
09/02/2018 896.00p 913.17p 879.39p 887.60p 46359
08/02/2018 942.67p 942.67p 910.00p 911.87p 39925
07/02/2018 919.33p 928.67p 898.80p 926.80p 25066
06/02/2018 913.73p 929.60p 903.47p 914.67p 92209
05/02/2018 953.87p 955.73p 937.07p 940.80p 21094
02/02/2018 965.07p 972.07p 953.87p 959.47p 60685
01/02/2018 970.67p 970.67p 952.00p 955.73p 17657
31/01/2018 993.07p 993.07p 957.60p 970.67p 484420
30/01/2018 996.80p 998.67p 952.00p 989.33p 164295
29/01/2018 989.33p 1,000.53p 972.53p 994.93p 181936
26/01/2018 918.40p 978.13p 918.40p 963.20p 204942
25/01/2018 910.93p 923.07p 910.00p 923.07p 85317
24/01/2018 917.47p 944.53p 893.67p 908.13p 425990
23/01/2018 942.67p 942.67p 928.48p 938.93p 130531
22/01/2018 931.47p 940.80p 928.67p 932.40p 59708
19/01/2018 933.33p 937.07p 924.00p 933.33p 108613
18/01/2018 933.33p 933.33p 917.75p 931.47p 48359
17/01/2018 896.00p 933.33p 896.00p 929.60p 35313
16/01/2018 922.13p 938.93p 910.93p 930.53p 21038
15/01/2018 933.33p 933.33p 922.13p 922.13p 41696
12/01/2018 942.67p 942.67p 910.93p 917.47p 85871
11/01/2018 918.40p 933.33p 918.40p 924.00p 47057
10/01/2018 924.93p 928.67p 916.53p 924.00p 26011
09/01/2018 914.67p 939.96p 914.67p 923.07p 106963
08/01/2018 915.60p 933.33p 915.25p 924.00p 125751
05/01/2018 930.53p 933.33p 917.47p 924.00p 22478
04/01/2018 922.13p 931.47p 912.80p 919.33p 49936
03/01/2018 933.33p 933.33p 901.60p 910.93p 294180
02/01/2018 952.00p 957.86p 937.07p 942.67p 51087
29/12/2017 914.67p 970.67p 914.67p 970.67p 8187
28/12/2017 914.67p 947.36p 914.67p 945.47p 13360
27/12/2017 934.27p 938.00p 915.04p 932.87p 15861
22/12/2017 943.60p 947.33p 915.60p 944.53p 21726
21/12/2017 954.80p 964.13p 946.40p 952.00p 11238
20/12/2017 957.60p 960.40p 938.00p 938.00p 14944
19/12/2017 980.00p 980.00p 943.60p 950.13p 17365
18/12/2017 967.87p 980.00p 942.67p 948.27p 13960
15/12/2017 981.87p 989.33p 962.27p 975.33p 10646
14/12/2017 991.20p 996.80p 977.20p 977.20p 35379
13/12/2017 990.27p 1,012.67p 985.29p 999.60p 139949
12/12/2017 997.73p 1,002.40p 983.73p 993.07p 11278
11/12/2017 993.07p 999.60p 988.40p 989.33p 12005
08/12/2017 1,005.20p 1,005.20p 983.73p 1,000.53p 13868
07/12/2017 988.40p 994.93p 980.00p 980.00p 21334
06/12/2017 989.33p 992.13p 975.33p 980.00p 27811
05/12/2017 1,005.20p 1,005.20p 966.93p 980.00p 22541
04/12/2017 965.07p 982.80p 965.07p 976.27p 14673
01/12/2017 975.33p 982.80p 962.27p 972.53p 13775
30/11/2017 992.13p 992.13p 963.20p 973.47p 73966
29/11/2017 979.07p 982.80p 957.60p 980.00p 92311
28/11/2017 956.67p 974.40p 956.67p 966.93p 30384
27/11/2017 966.00p 971.60p 956.67p 965.07p 36749
24/11/2017 970.67p 975.33p 949.20p 973.47p 19554
23/11/2017 971.60p 979.07p 964.13p 972.53p 28688
22/11/2017 961.33p 974.40p 952.00p 970.67p 35804
21/11/2017 960.40p 962.73p 937.07p 950.13p 70166
20/11/2017 972.53p 992.13p 952.93p 952.93p 20148
17/11/2017 992.13p 992.13p 944.53p 963.20p 224263
16/11/2017 962.27p 973.49p 938.00p 947.33p 309110
15/11/2017 1,016.40p 1,016.40p 938.00p 940.80p 242236
14/11/2017 1,017.33p 1,020.19p 989.89p 1,016.40p 167806
13/11/2017 1,064.93p 1,075.67p 1,003.33p 1,011.73p 161544
10/11/2017 1,101.33p 1,101.33p 1,049.07p 1,056.53p 34414
09/11/2017 1,071.47p 1,083.79p 1,062.13p 1,071.47p 17547
08/11/2017 1,073.33p 1,092.93p 1,073.33p 1,082.67p 10724
07/11/2017 1,101.33p 1,101.33p 1,092.00p 1,092.00p 16872
06/11/2017 1,100.40p 1,101.33p 1,090.13p 1,100.40p 407793
03/11/2017 1,082.67p 1,101.33p 1,082.67p 1,092.00p 9974
02/11/2017 1,086.40p 1,095.73p 1,074.27p 1,084.53p 435043
01/11/2017 1,097.60p 1,101.33p 1,063.07p 1,093.87p 43921
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

*Close Price adjusted for both dividends and splits