Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
17/01/2017 933.33p 980.00p 928.67p 976.27p 85628
16/01/2017 866.13p 949.20p 861.00p 942.67p 316573
13/01/2017 825.53p 884.94p 825.53p 873.13p 57216
12/01/2017 819.47p 851.20p 815.85p 840.93p 331563
11/01/2017 826.47p 854.00p 813.91p 840.00p 78944
10/01/2017 795.67p 821.33p 790.16p 819.93p 287967
09/01/2017 810.60p 812.00p 793.33p 802.67p 102407
06/01/2017 817.13p 820.87p 805.59p 805.93p 93012
05/01/2017 803.13p 826.00p 799.87p 810.13p 849302
04/01/2017 793.33p 824.46p 790.07p 798.00p 681992
03/01/2017 788.67p 788.67p 767.32p 788.67p 410142
30/12/2016 788.67p 788.67p 785.87p 788.20p 1664
29/12/2016 778.87p 788.67p 775.33p 786.80p 12106
28/12/2016 779.33p 779.33p 776.53p 779.33p 25736
23/12/2016 779.33p 779.33p 760.67p 771.87p 4505
22/12/2016 778.87p 779.33p 775.47p 779.33p 12578
21/12/2016 788.67p 788.67p 765.80p 779.33p 32837
20/12/2016 785.87p 786.96p 747.13p 778.87p 498154
19/12/2016 802.67p 807.80p 786.80p 788.20p 122272
16/12/2016 807.33p 814.33p 803.60p 807.33p 20482
15/12/2016 809.67p 812.00p 807.33p 807.33p 12096
14/12/2016 820.40p 831.60p 811.53p 821.80p 12389
13/12/2016 814.80p 819.47p 810.13p 817.13p 138976
12/12/2016 830.67p 830.67p 812.00p 814.80p 25751
09/12/2016 824.60p 830.67p 816.67p 818.07p 27796
08/12/2016 830.20p 840.00p 815.27p 820.87p 63152
07/12/2016 835.33p 835.33p 817.27p 830.67p 4227
06/12/2016 835.33p 835.33p 812.00p 829.73p 16389
05/12/2016 793.33p 828.29p 793.33p 820.87p 115258
02/12/2016 834.40p 834.40p 812.00p 818.07p 18505
01/12/2016 812.00p 826.00p 812.00p 821.33p 40975
30/11/2016 840.00p 840.00p 793.61p 812.47p 37404
29/11/2016 824.60p 833.00p 821.33p 826.00p 498009
28/11/2016 835.33p 845.60p 823.20p 823.20p 8975
25/11/2016 851.20p 859.53p 840.00p 844.67p 834020
24/11/2016 840.00p 860.53p 840.00p 854.00p 29434
23/11/2016 840.00p 853.53p 830.67p 849.33p 85970
22/11/2016 823.67p 824.02p 814.80p 822.27p 90070
21/11/2016 824.60p 831.13p 818.53p 818.53p 25418
18/11/2016 830.67p 832.07p 812.00p 819.00p 51526
17/11/2016 826.00p 839.53p 824.60p 830.67p 20958
16/11/2016 816.20p 834.33p 806.87p 818.07p 44133
15/11/2016 802.67p 818.53p 795.20p 807.33p 589825
14/11/2016 786.33p 801.73p 786.33p 796.60p 156750
11/11/2016 784.00p 784.00p 772.80p 779.33p 144603
10/11/2016 779.80p 805.00p 770.00p 771.87p 96209
09/11/2016 761.13p 774.67p 744.09p 774.20p 51654
08/11/2016 778.87p 793.33p 759.27p 759.27p 14875
07/11/2016 758.80p 773.73p 758.80p 763.47p 23759
04/11/2016 807.33p 807.33p 749.47p 758.33p 36641
03/11/2016 798.00p 798.00p 762.07p 766.73p 21933
02/11/2016 780.27p 780.27p 762.53p 774.67p 61886
01/11/2016 781.20p 786.80p 772.80p 774.67p 67077
31/10/2016 760.67p 787.27p 760.67p 781.67p 177297
28/10/2016 760.67p 787.73p 753.06p 765.33p 66076
27/10/2016 804.07p 804.07p 762.53p 762.53p 37291
26/10/2016 770.00p 778.40p 760.67p 767.67p 155144
25/10/2016 810.13p 814.68p 771.87p 771.87p 45340
24/10/2016 793.80p 840.93p 793.80p 802.67p 74679
21/10/2016 759.27p 812.47p 759.27p 803.60p 78962
20/10/2016 765.33p 765.33p 744.33p 760.67p 75028
19/10/2016 752.27p 764.40p 739.67p 749.47p 39458
18/10/2016 728.00p 751.28p 728.00p 746.67p 33289
17/10/2016 737.33p 745.73p 719.72p 735.47p 17943
14/10/2016 719.60p 737.33p 719.60p 730.33p 22607
13/10/2016 737.80p 744.10p 719.13p 723.33p 90998
12/10/2016 786.80p 786.80p 737.80p 742.47p 35638
11/10/2016 756.47p 764.40p 747.13p 751.33p 47168
10/10/2016 762.53p 772.33p 756.00p 756.00p 101013
07/10/2016 793.80p 806.54p 736.87p 762.53p 140762
06/10/2016 822.27p 825.81p 793.33p 797.53p 51436
05/10/2016 812.00p 829.05p 807.33p 807.33p 41661
04/10/2016 812.00p 844.67p 812.00p 818.53p 182185
03/10/2016 814.80p 829.73p 807.33p 813.87p 61170
30/09/2016 803.60p 822.26p 795.55p 807.33p 103212
29/09/2016 802.67p 802.67p 782.13p 793.33p 120090
28/09/2016 842.80p 842.80p 794.03p 805.00p 60946
27/09/2016 847.47p 855.40p 793.80p 805.47p 116578
26/09/2016 874.53p 875.93p 849.80p 855.87p 75396
23/09/2016 872.67p 887.60p 868.47p 872.67p 37292
22/09/2016 903.00p 904.91p 877.33p 877.33p 71321
21/09/2016 899.27p 921.20p 890.86p 905.80p 27792
20/09/2016 904.87p 905.33p 888.62p 899.73p 40390
19/09/2016 897.87p 916.07p 894.60p 902.53p 47228
16/09/2016 909.07p 913.15p 863.86p 891.80p 77364
15/09/2016 914.67p 927.27p 893.77p 910.00p 60592
14/09/2016 913.27p 926.80p 907.69p 919.80p 36182
13/09/2016 919.80p 934.50p 919.80p 924.00p 46736
12/09/2016 929.60p 947.45p 888.87p 916.53p 37931
09/09/2016 942.67p 957.60p 924.35p 931.00p 33603
08/09/2016 969.73p 969.73p 925.87p 952.93p 48405
07/09/2016 919.33p 960.40p 919.33p 947.33p 29478
06/09/2016 961.33p 961.33p 933.45p 955.73p 34205
05/09/2016 947.33p 955.85p 919.33p 937.07p 21460
02/09/2016 955.73p 986.77p 916.98p 953.87p 77489
01/09/2016 966.00p 975.33p 957.60p 957.60p 25159
31/08/2016 980.93p 984.67p 949.20p 959.47p 35134
30/08/2016 968.80p 986.11p 958.53p 978.13p 59776
26/08/2016 971.60p 988.63p 964.75p 966.93p 63913
25/08/2016 1,026.67p 1,026.67p 957.60p 974.40p 39419
24/08/2016 976.27p 987.47p 962.27p 967.87p 31216
23/08/2016 956.67p 993.07p 956.67p 987.47p 32469
22/08/2016 967.87p 989.80p 960.40p 966.00p 28430
19/08/2016 1,026.67p 1,026.67p 958.53p 965.07p 29634
18/08/2016 984.67p 989.33p 957.60p 969.73p 104099
17/08/2016 966.00p 1,002.17p 964.13p 966.00p 67667
16/08/2016 966.93p 1,002.59p 966.93p 981.87p 107729
15/08/2016 1,003.33p 1,013.60p 981.87p 992.13p 60959
12/08/2016 989.33p 989.33p 970.20p 986.53p 273220
11/08/2016 980.00p 1,000.53p 923.09p 984.67p 302664
10/08/2016 976.27p 976.27p 930.07p 942.67p 100080
09/08/2016 952.00p 952.00p 926.68p 933.33p 49561
08/08/2016 910.00p 961.91p 910.00p 933.33p 85728
05/08/2016 956.67p 978.13p 921.20p 971.60p 129258
04/08/2016 933.33p 964.57p 923.07p 928.67p 132074
03/08/2016 933.33p 998.67p 925.40p 947.33p 265835
02/08/2016 856.33p 924.93p 856.33p 915.13p 3673216
01/08/2016 876.40p 880.60p 856.43p 872.20p 175381
29/07/2016 876.40p 876.40p 845.60p 874.53p 211566
28/07/2016 821.33p 874.07p 821.33p 863.33p 583851
27/07/2016 812.00p 865.67p 795.69p 830.67p 307790
26/07/2016 808.73p 812.26p 781.90p 802.67p 67303

*Close Price adjusted for both dividends and splits