Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/04/2016 1,200.27p 1,213.33p 1,144.27p 1,176.00p 70047
01/04/2016 1,211.47p 1,221.73p 1,195.04p 1,198.40p 50889
31/03/2016 1,213.33p 1,226.40p 1,197.08p 1,213.33p 15575
30/03/2016 1,219.87p 1,244.13p 1,209.60p 1,216.13p 88188
29/03/2016 1,219.87p 1,247.49p 1,207.17p 1,218.00p 20894
24/03/2016 1,167.60p 1,231.07p 1,167.60p 1,228.27p 14246
23/03/2016 1,220.80p 1,235.64p 1,214.43p 1,222.67p 10543
22/03/2016 1,194.67p 1,225.47p 1,194.67p 1,222.67p 108535
21/03/2016 1,226.40p 1,232.93p 1,213.33p 1,232.00p 351244
18/03/2016 1,214.27p 1,228.27p 1,204.00p 1,228.27p 11261
17/03/2016 1,235.73p 1,237.60p 1,172.17p 1,231.07p 18702
16/03/2016 1,217.07p 1,248.80p 1,171.33p 1,241.33p 12993
15/03/2016 1,219.87p 1,221.73p 1,188.13p 1,213.33p 21609
14/03/2016 1,194.67p 1,233.86p 1,194.67p 1,216.13p 20701
11/03/2016 1,227.33p 1,259.07p 1,208.67p 1,224.53p 12596
10/03/2016 1,274.00p 1,274.00p 1,203.86p 1,220.80p 18666
09/03/2016 1,257.20p 1,284.27p 1,238.58p 1,260.00p 13040
08/03/2016 1,248.80p 1,271.20p 1,221.28p 1,260.00p 29656
07/03/2016 1,260.00p 1,260.00p 1,213.33p 1,257.20p 10102
04/03/2016 1,256.27p 1,269.33p 1,243.57p 1,260.00p 15788
03/03/2016 1,304.80p 1,304.80p 1,232.57p 1,256.27p 15461
02/03/2016 1,227.33p 1,260.00p 1,227.33p 1,255.33p 6399
01/03/2016 1,278.67p 1,278.67p 1,232.93p 1,260.00p 21830
29/02/2016 1,297.33p 1,297.33p 1,248.80p 1,267.47p 22153
26/02/2016 1,304.80p 1,304.80p 1,248.99p 1,267.47p 31275
25/02/2016 1,288.00p 1,304.80p 1,243.20p 1,279.60p 245312
24/02/2016 1,304.80p 1,304.80p 1,237.60p 1,269.33p 44459
23/02/2016 1,306.67p 1,306.67p 1,263.73p 1,269.33p 28775
22/02/2016 1,236.67p 1,304.80p 1,236.67p 1,304.80p 5480
19/02/2016 1,204.00p 1,281.47p 1,198.89p 1,280.53p 8569
18/02/2016 1,252.53p 1,259.07p 1,191.87p 1,259.07p 12294
17/02/2016 1,190.93p 1,260.00p 1,190.93p 1,253.47p 16815
16/02/2016 1,218.93p 1,259.07p 1,213.33p 1,246.00p 22123
15/02/2016 1,204.00p 1,245.07p 1,204.00p 1,241.33p 8511
12/02/2016 1,166.67p 1,222.67p 1,166.67p 1,204.00p 25808
11/02/2016 1,209.60p 1,221.73p 1,176.00p 1,176.00p 26571
10/02/2016 1,213.33p 1,236.67p 1,182.53p 1,221.73p 40932
09/02/2016 1,260.00p 1,260.00p 1,166.67p 1,191.87p 36992
08/02/2016 1,260.00p 1,260.00p 1,204.93p 1,212.40p 21033
05/02/2016 1,232.00p 1,253.47p 1,212.40p 1,232.00p 180498
04/02/2016 1,232.00p 1,697.73p 1,190.29p 1,213.33p 35676
03/02/2016 1,236.67p 1,236.67p 1,189.07p 1,219.87p 25336
02/02/2016 1,236.67p 1,236.67p 1,190.00p 1,201.20p 30026
01/02/2016 1,225.47p 1,231.07p 1,194.76p 1,208.67p 42632
29/01/2016 1,283.33p 1,283.33p 1,232.93p 1,260.00p 209231
28/01/2016 1,297.33p 1,297.33p 1,227.33p 1,243.20p 35924
27/01/2016 1,297.33p 1,297.33p 1,220.80p 1,250.67p 120368
26/01/2016 1,146.13p 1,221.73p 1,144.95p 1,208.67p 70298
25/01/2016 1,179.73p 1,220.80p 1,168.16p 1,213.33p 13828
22/01/2016 1,109.73p 1,208.67p 1,074.27p 1,208.67p 16427
21/01/2016 1,104.13p 1,119.07p 1,076.13p 1,100.40p 21251
20/01/2016 1,136.80p 1,136.80p 1,068.67p 1,093.87p 58666
19/01/2016 1,120.00p 1,139.60p 1,071.65p 1,134.93p 62900
18/01/2016 1,175.07p 1,184.40p 1,082.67p 1,107.87p 77668
15/01/2016 1,254.40p 1,254.40p 1,199.33p 1,199.33p 25008
14/01/2016 1,257.20p 1,257.20p 1,218.00p 1,241.33p 28226
13/01/2016 1,213.33p 1,278.67p 1,213.33p 1,258.13p 37983
12/01/2016 1,266.53p 1,278.67p 1,220.71p 1,278.67p 18095
11/01/2016 1,227.33p 1,290.80p 1,220.97p 1,269.33p 34742
08/01/2016 1,294.53p 1,301.07p 1,262.99p 1,278.67p 16871
07/01/2016 1,301.07p 1,302.00p 1,273.10p 1,278.67p 18630
06/01/2016 1,306.67p 1,306.67p 1,185.48p 1,300.13p 100884
05/01/2016 1,260.00p 1,344.93p 1,260.00p 1,310.40p 122819
04/01/2016 1,321.60p 1,373.31p 1,269.33p 1,334.67p 28625
31/12/2015 1,339.33p 1,386.00p 1,307.60p 1,386.00p 11976
30/12/2015 1,321.60p 1,374.80p 1,321.60p 1,374.80p 5957
29/12/2015 1,309.47p 1,375.73p 1,286.13p 1,356.13p 8035
24/12/2015 1,288.00p 1,362.67p 1,288.00p 1,362.67p 23899
23/12/2015 1,325.33p 1,348.67p 1,299.20p 1,344.00p 5263
22/12/2015 1,328.13p 1,363.60p 1,271.29p 1,319.73p 32795
21/12/2015 1,331.87p 1,371.07p 1,316.00p 1,371.07p 9239
18/12/2015 1,307.60p 1,372.00p 1,307.60p 1,360.80p 4149
17/12/2015 1,358.00p 1,390.67p 1,325.33p 1,390.67p 9820
16/12/2015 1,391.60p 1,397.20p 1,312.27p 1,353.33p 11265
15/12/2015 1,353.33p 1,376.67p 1,326.27p 1,351.47p 24933
14/12/2015 1,372.00p 1,398.13p 1,350.53p 1,351.47p 33149
11/12/2015 1,400.00p 1,400.00p 1,343.07p 1,400.00p 10930
10/12/2015 1,387.87p 1,387.87p 1,348.67p 1,350.53p 6441
09/12/2015 1,358.00p 1,379.47p 1,339.33p 1,339.33p 46978
08/12/2015 1,427.07p 1,427.07p 1,358.00p 1,358.00p 6117
07/12/2015 1,426.13p 1,426.13p 1,377.55p 1,390.67p 58169
04/12/2015 1,426.13p 1,426.13p 1,376.35p 1,395.33p 7960
03/12/2015 1,426.13p 1,426.13p 1,366.40p 1,366.40p 14803
02/12/2015 1,426.13p 1,426.13p 1,358.93p 1,389.73p 3325
01/12/2015 1,379.47p 1,386.00p 1,365.89p 1,372.00p 2006
30/11/2015 1,368.27p 1,428.00p 1,368.27p 1,383.20p 8716
27/11/2015 1,400.93p 1,422.43p 1,390.67p 1,390.67p 13455
26/11/2015 1,389.73p 1,423.33p 1,362.67p 1,362.67p 42405
25/11/2015 1,400.00p 1,455.07p 1,377.60p 1,377.60p 15859
24/11/2015 1,362.67p 1,469.07p 1,362.67p 1,440.13p 6250
23/11/2015 1,267.47p 1,422.40p 1,267.47p 1,418.67p 23809
20/11/2015 1,330.00p 1,353.33p 1,298.27p 1,350.53p 12153
19/11/2015 1,221.73p 1,312.01p 1,221.73p 1,288.00p 34082
18/11/2015 1,330.00p 1,330.00p 1,232.00p 1,274.00p 61854
17/11/2015 1,331.87p 1,358.93p 1,248.79p 1,266.53p 72239
16/11/2015 1,379.47p 1,397.20p 1,334.67p 1,334.67p 84692
13/11/2015 1,414.00p 1,427.07p 1,379.47p 1,386.93p 33460
12/11/2015 1,493.33p 1,493.33p 1,437.33p 1,456.00p 19004
11/11/2015 1,475.60p 1,480.98p 1,427.35p 1,437.33p 22580
10/11/2015 1,446.67p 1,484.93p 1,446.67p 1,467.20p 19406
09/11/2015 1,530.67p 1,530.67p 1,449.47p 1,451.33p 6963
06/11/2015 1,470.00p 1,512.37p 1,470.00p 1,484.00p 11623
05/11/2015 1,521.33p 1,521.33p 1,483.07p 1,506.40p 21987
04/11/2015 1,529.73p 1,529.73p 1,497.09p 1,514.80p 35448
03/11/2015 1,516.67p 1,526.75p 1,495.20p 1,506.40p 33221
02/11/2015 1,485.87p 1,515.73p 1,476.63p 1,498.93p 42124
30/10/2015 1,476.53p 1,482.13p 1,448.54p 1,477.47p 14541
29/10/2015 1,446.67p 1,468.43p 1,409.01p 1,468.13p 64369
28/10/2015 1,445.73p 1,484.00p 1,400.00p 1,400.00p 62623
27/10/2015 1,446.67p 1,446.67p 1,382.27p 1,419.60p 20221
26/10/2015 1,390.67p 1,440.13p 1,383.20p 1,405.60p 9493
23/10/2015 1,445.73p 1,445.73p 1,399.07p 1,414.00p 25337
22/10/2015 1,446.67p 1,446.67p 1,400.00p 1,418.67p 12812
21/10/2015 1,445.73p 1,445.73p 1,400.93p 1,402.80p 9332
20/10/2015 1,390.67p 1,445.73p 1,390.67p 1,425.20p 19981
19/10/2015 1,446.67p 1,446.67p 1,400.93p 1,430.80p 4878
16/10/2015 1,411.20p 1,434.53p 1,402.80p 1,405.60p 7394
15/10/2015 1,402.80p 1,429.04p 1,390.67p 1,394.40p 7629
14/10/2015 1,429.87p 1,442.93p 1,400.00p 1,409.33p 91028
13/10/2015 1,446.67p 1,446.67p 1,398.13p 1,427.07p 69834
12/10/2015 1,354.27p 1,426.13p 1,354.27p 1,400.00p 8181
09/10/2015 1,354.27p 1,408.40p 1,353.33p 1,400.00p 10226
08/10/2015 1,402.80p 1,412.54p 1,358.93p 1,358.93p 8372
07/10/2015 1,400.00p 1,460.67p 1,400.00p 1,400.00p 6539
06/10/2015 1,470.00p 1,470.00p 1,400.00p 1,418.67p 17961
05/10/2015 1,400.00p 1,470.00p 1,400.00p 1,446.67p 18201
02/10/2015 1,400.00p 1,468.13p 1,400.00p 1,460.67p 7665
01/10/2015 1,470.00p 1,470.00p 1,421.84p 1,446.67p 2569
30/09/2015 1,470.00p 1,470.00p 1,417.73p 1,446.67p 16981
29/09/2015 1,407.47p 1,484.97p 1,407.47p 1,446.67p 24735
28/09/2015 1,446.67p 1,469.80p 1,385.07p 1,446.67p 15526
25/09/2015 1,409.33p 1,445.73p 1,387.68p 1,421.47p 22088
24/09/2015 1,470.00p 1,470.00p 1,386.00p 1,393.47p 9948
23/09/2015 1,428.00p 1,484.74p 1,428.00p 1,447.60p 26151
22/09/2015 1,481.20p 1,484.29p 1,440.13p 1,483.07p 29106
21/09/2015 1,330.00p 1,493.33p 1,330.00p 1,481.20p 55060
18/09/2015 1,327.20p 1,376.67p 1,327.20p 1,376.67p 13741
17/09/2015 1,332.80p 1,353.33p 1,327.20p 1,337.47p 10594
16/09/2015 1,305.73p 1,368.27p 1,305.73p 1,362.67p 17127
15/09/2015 1,288.00p 1,352.40p 1,288.00p 1,350.53p 11523
14/09/2015 1,288.00p 1,334.67p 1,288.00p 1,334.67p 11652
11/09/2015 1,330.00p 1,330.00p 1,289.87p 1,330.00p 12434
10/09/2015 1,330.00p 1,330.00p 1,307.41p 1,314.13p 31229
09/09/2015 1,337.47p 1,337.47p 1,297.88p 1,309.47p 12506
08/09/2015 1,260.00p 1,337.47p 1,260.00p 1,308.53p 25412
07/09/2015 1,287.07p 1,303.77p 1,268.49p 1,289.87p 4063
04/09/2015 1,332.80p 1,332.80p 1,262.17p 1,305.73p 26968
03/09/2015 1,260.00p 1,302.00p 1,260.00p 1,260.00p 20236
02/09/2015 1,260.93p 1,321.60p 1,260.93p 1,297.33p 13189
01/09/2015 1,330.00p 1,330.00p 1,268.91p 1,300.13p 10141
28/08/2015 1,304.80p 1,323.47p 1,262.46p 1,323.47p 21600
27/08/2015 1,260.00p 1,320.67p 1,245.81p 1,311.33p 15639
26/08/2015 1,316.00p 1,316.00p 1,261.87p 1,297.33p 16530
25/08/2015 1,190.00p 1,315.07p 1,190.00p 1,312.27p 42908
24/08/2015 1,209.60p 1,263.73p 1,209.60p 1,236.67p 43425
21/08/2015 1,283.33p 1,287.67p 1,166.67p 1,269.33p 48976
20/08/2015 1,283.33p 1,331.68p 1,283.33p 1,306.67p 24609
19/08/2015 1,283.33p 1,343.07p 1,283.33p 1,314.13p 19014
18/08/2015 1,370.13p 1,370.13p 1,284.27p 1,329.07p 11450
17/08/2015 1,315.07p 1,369.20p 1,306.67p 1,306.67p 26193
14/08/2015 1,325.33p 1,368.27p 1,313.20p 1,351.47p 18168
13/08/2015 1,260.00p 1,321.60p 1,260.00p 1,306.67p 13685
12/08/2015 1,302.00p 1,316.00p 1,281.23p 1,304.80p 14328
11/08/2015 1,330.00p 1,330.00p 1,279.60p 1,308.53p 35228
10/08/2015 1,330.00p 1,330.00p 1,288.00p 1,313.20p 17486
07/08/2015 1,330.00p 1,339.33p 1,284.27p 1,323.47p 9570
06/08/2015 1,370.13p 1,370.13p 1,330.00p 1,339.33p 13779
05/08/2015 1,344.00p 1,372.00p 1,330.00p 1,330.00p 50318
04/08/2015 1,386.00p 1,386.00p 1,349.60p 1,378.53p 9465
03/08/2015 1,386.00p 1,405.60p 1,306.67p 1,364.53p 58796
31/07/2015 1,422.40p 1,422.40p 1,306.67p 1,395.33p 1726192
30/07/2015 1,400.00p 1,415.87p 1,358.00p 1,414.93p 17064
29/07/2015 1,390.67p 1,400.00p 1,335.94p 1,400.00p 37993
28/07/2015 1,356.13p 1,389.73p 1,350.44p 1,389.73p 31048
27/07/2015 1,318.80p 1,372.23p 1,312.27p 1,337.47p 17704
24/07/2015 1,325.33p 1,383.20p 1,311.24p 1,378.53p 55453
23/07/2015 1,269.33p 1,339.33p 1,269.33p 1,328.13p 21704
22/07/2015 1,260.00p 1,320.09p 1,233.87p 1,306.67p 60694
21/07/2015 1,236.67p 1,317.87p 1,234.52p 1,317.87p 34748
20/07/2015 1,204.00p 1,232.00p 1,143.33p 1,232.00p 35174
17/07/2015 1,146.13p 1,185.71p 1,146.13p 1,166.67p 105784
16/07/2015 1,204.00p 1,204.00p 1,157.33p 1,166.67p 13305
15/07/2015 1,204.00p 1,204.00p 1,145.20p 1,166.67p 17999
14/07/2015 1,190.00p 1,197.59p 1,152.95p 1,166.67p 66435
13/07/2015 1,145.20p 1,197.00p 1,143.34p 1,145.20p 19498
10/07/2015 1,190.93p 1,232.00p 1,184.40p 1,185.33p 5571
09/07/2015 1,246.93p 1,246.93p 1,196.53p 1,213.33p 30325
08/07/2015 1,260.00p 1,260.00p 1,236.67p 1,236.67p 24074
07/07/2015 1,372.00p 1,372.00p 1,248.80p 1,265.60p 26433
06/07/2015 1,283.33p 1,353.33p 1,283.33p 1,304.80p 11738
03/07/2015 1,283.33p 1,370.13p 1,283.33p 1,302.93p 149867
02/07/2015 1,260.00p 1,329.07p 1,241.33p 1,302.93p 70951
01/07/2015 1,148.00p 1,252.42p 1,132.60p 1,232.00p 78596
30/06/2015 1,190.00p 1,190.00p 1,127.98p 1,138.67p 55388
29/06/2015 1,204.00p 1,204.00p 1,160.13p 1,176.00p 9132
26/06/2015 1,213.33p 1,221.73p 1,200.27p 1,204.00p 16026
25/06/2015 1,230.13p 1,258.13p 1,197.47p 1,258.13p 183605
24/06/2015 1,233.87p 1,233.87p 1,215.20p 1,232.00p 23249
23/06/2015 1,263.73p 1,263.73p 1,234.73p 1,241.33p 85080
22/06/2015 1,166.67p 1,260.00p 1,166.67p 1,258.13p 25841

*Close Price adjusted for both dividends and splits