Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/06/2015 1,211.47p 1,227.33p 1,164.80p 1,227.33p 13476
18/06/2015 1,157.33p 1,191.87p 1,157.33p 1,185.33p 181611
17/06/2015 1,236.67p 1,236.67p 1,190.00p 1,198.40p 4618
16/06/2015 1,162.93p 1,229.20p 1,162.93p 1,204.93p 30828
15/06/2015 1,162.93p 1,232.00p 1,162.93p 1,173.20p 17751
12/06/2015 1,189.07p 1,216.13p 1,166.67p 1,166.67p 10421
11/06/2015 1,213.33p 1,233.87p 1,180.67p 1,190.00p 9839
10/06/2015 1,166.67p 1,216.69p 1,164.78p 1,186.27p 26606
09/06/2015 1,222.67p 1,222.67p 1,190.00p 1,203.07p 3272
08/06/2015 1,166.67p 1,235.73p 1,166.67p 1,213.33p 27441
05/06/2015 1,166.67p 1,217.30p 1,166.67p 1,199.33p 33998
04/06/2015 1,232.93p 1,243.16p 1,187.83p 1,207.73p 33658
03/06/2015 1,236.67p 1,245.07p 1,206.33p 1,236.67p 16353
02/06/2015 1,168.53p 1,236.67p 1,163.87p 1,208.67p 19460
01/06/2015 1,121.87p 1,184.40p 1,121.87p 1,163.87p 5830
29/05/2015 1,177.87p 1,183.47p 1,162.00p 1,183.47p 12810
28/05/2015 1,167.60p 1,178.80p 1,140.65p 1,172.27p 9840
27/05/2015 1,162.00p 1,177.87p 1,144.30p 1,174.13p 7183
26/05/2015 1,163.87p 1,167.60p 1,141.21p 1,162.00p 21974
22/05/2015 1,155.47p 1,179.73p 1,123.73p 1,167.60p 104376
21/05/2015 1,140.53p 1,159.20p 1,120.00p 1,144.27p 40277
20/05/2015 1,142.40p 1,142.40p 1,111.72p 1,121.87p 116987
19/05/2015 1,143.33p 1,143.33p 1,119.26p 1,137.73p 9242
18/05/2015 1,142.40p 1,142.40p 1,116.27p 1,136.80p 22339
15/05/2015 1,101.33p 1,141.27p 1,101.33p 1,130.27p 17896
14/05/2015 1,134.00p 1,134.00p 1,104.13p 1,122.80p 30410
13/05/2015 1,106.00p 1,127.47p 1,067.73p 1,117.20p 19816
12/05/2015 1,050.00p 1,105.85p 1,050.00p 1,092.93p 22531
11/05/2015 1,025.73p 1,112.72p 991.81p 1,097.60p 90253
08/05/2015 947.33p 1,026.67p 935.39p 1,008.00p 97439
07/05/2015 864.27p 910.00p 863.33p 910.00p 46078
06/05/2015 900.67p 900.67p 874.53p 889.93p 90920
05/05/2015 915.13p 915.13p 891.80p 903.47p 13111
01/05/2015 887.13p 904.63p 864.76p 886.67p 31345
30/04/2015 919.33p 919.33p 892.27p 905.33p 32016
29/04/2015 919.33p 919.33p 877.86p 918.40p 10359
28/04/2015 892.27p 919.33p 873.13p 919.33p 39665
27/04/2015 863.33p 914.08p 794.50p 891.33p 351651
24/04/2015 749.93p 753.20p 746.67p 749.47p 10378
23/04/2015 765.33p 765.33p 730.80p 751.33p 12466
22/04/2015 756.00p 764.40p 736.99p 764.40p 12751
21/04/2015 729.87p 746.67p 728.47p 732.67p 181092
20/04/2015 774.20p 774.20p 731.27p 746.67p 20872
17/04/2015 733.13p 742.47p 724.47p 740.13p 18085
16/04/2015 747.13p 770.00p 732.67p 732.67p 28051
15/04/2015 751.33p 770.31p 748.53p 749.47p 631789
14/04/2015 747.13p 772.80p 747.13p 761.60p 30365
13/04/2015 756.00p 771.08p 756.00p 757.87p 8261
10/04/2015 764.40p 778.40p 760.67p 773.27p 9255
09/04/2015 751.33p 779.33p 743.87p 779.33p 186050
08/04/2015 737.33p 754.66p 737.33p 748.07p 42366
07/04/2015 739.20p 754.71p 737.33p 750.40p 34212
02/04/2015 765.33p 767.71p 720.77p 735.00p 50108
01/04/2015 770.47p 777.47p 765.33p 765.33p 5576
31/03/2015 770.47p 781.04p 765.33p 765.33p 34262
30/03/2015 774.67p 790.65p 765.33p 774.67p 153470
27/03/2015 788.67p 794.64p 774.67p 784.00p 24846
26/03/2015 777.00p 798.00p 775.13p 790.07p 12324
25/03/2015 777.00p 792.91p 776.53p 781.67p 14022
24/03/2015 777.47p 790.05p 774.26p 774.67p 60650
23/03/2015 779.33p 783.53p 775.60p 778.63p 10678
20/03/2015 793.33p 797.07p 774.67p 775.13p 19621
19/03/2015 790.26p 798.47p 790.18p 796.13p 6186
18/03/2015 778.87p 798.00p 770.58p 780.27p 19876
17/03/2015 797.07p 797.07p 774.67p 774.67p 32280
16/03/2015 802.67p 821.33p 797.07p 797.07p 19265
13/03/2015 812.47p 828.10p 803.13p 811.07p 5773
12/03/2015 816.67p 826.00p 803.13p 816.67p 18784
11/03/2015 826.47p 831.13p 809.20p 821.33p 11215
10/03/2015 816.67p 828.80p 816.67p 822.03p 17176
09/03/2015 815.27p 830.67p 798.00p 825.07p 48174
06/03/2015 798.00p 802.67p 784.00p 799.87p 14441
05/03/2015 784.47p 802.67p 784.47p 793.33p 28695
04/03/2015 813.87p 813.96p 787.73p 787.73p 48080
03/03/2015 805.47p 818.35p 800.33p 800.33p 76720
02/03/2015 808.73p 827.32p 806.40p 806.40p 7458
27/02/2015 823.67p 823.67p 808.73p 822.27p 7503
26/02/2015 803.13p 841.92p 803.13p 821.33p 19215
25/02/2015 826.93p 833.00p 806.40p 818.07p 40769
24/02/2015 816.67p 835.33p 806.87p 835.33p 19191
23/02/2015 821.33p 821.45p 802.67p 816.67p 16391
20/02/2015 837.67p 838.13p 806.87p 812.00p 27152
19/02/2015 808.73p 844.67p 808.73p 834.40p 17836
18/02/2015 821.33p 830.13p 807.33p 821.33p 24378
17/02/2015 769.53p 844.67p 764.87p 840.00p 40915
16/02/2015 774.67p 778.63p 766.27p 772.33p 6079
13/02/2015 784.00p 789.60p 770.93p 776.07p 19580
12/02/2015 779.80p 798.19p 777.00p 798.00p 7918
11/02/2015 793.33p 802.20p 765.80p 774.67p 17801
10/02/2015 788.67p 810.84p 785.87p 799.40p 8882
09/02/2015 793.33p 798.00p 780.73p 798.00p 18617
06/02/2015 765.33p 793.33p 764.18p 793.33p 17653
05/02/2015 751.33p 769.53p 741.07p 758.80p 16400
04/02/2015 728.47p 763.93p 728.47p 751.33p 14170
03/02/2015 770.00p 770.00p 730.49p 754.13p 26187
02/02/2015 728.47p 765.80p 728.47p 760.67p 35606
30/01/2015 749.93p 768.13p 747.13p 763.47p 33537
29/01/2015 718.67p 751.33p 707.13p 751.33p 69882
28/01/2015 714.47p 747.13p 695.38p 717.73p 117057
27/01/2015 671.53p 683.35p 665.38p 681.33p 168299
26/01/2015 700.47p 702.71p 654.73p 685.07p 110102
23/01/2015 732.67p 739.20p 700.00p 700.00p 57709
22/01/2015 745.27p 746.20p 711.55p 737.33p 13170
21/01/2015 737.80p 754.60p 700.00p 727.07p 33939
20/01/2015 752.27p 752.27p 742.00p 746.67p 41376
19/01/2015 756.47p 762.07p 738.27p 739.67p 18245
16/01/2015 764.40p 765.80p 752.27p 756.00p 7850
15/01/2015 770.47p 770.47p 765.57p 769.07p 1690
14/01/2015 754.13p 763.47p 748.63p 751.33p 2530
13/01/2015 765.33p 768.67p 742.00p 742.00p 10798
12/01/2015 769.07p 770.93p 738.27p 738.27p 68685
09/01/2015 760.20p 781.30p 760.20p 777.47p 12729
08/01/2015 763.47p 773.38p 756.93p 757.87p 5657
07/01/2015 777.35p 777.35p 763.70p 765.33p 2606
06/01/2015 774.67p 801.73p 766.27p 766.27p 89489
05/01/2015 774.67p 774.67p 750.40p 769.77p 7645
02/01/2015 770.00p 770.23p 751.80p 770.23p 4695
31/12/2014 770.00p 770.00p 770.00p 770.00p 1059
30/12/2014 751.33p 770.00p 751.33p 770.00p 39588
29/12/2014 767.52p 760.67p 758.33p 758.33p 0
24/12/2014 767.52p 767.52p 751.80p 760.67p 2907
23/12/2014 747.60p 768.13p 747.60p 747.60p 6869
22/12/2014 765.33p 770.14p 748.07p 760.67p 18242
19/12/2014 742.47p 756.93p 742.47p 756.00p 11301
18/12/2014 764.87p 765.33p 742.47p 764.87p 11895
17/12/2014 744.80p 765.33p 742.00p 765.33p 21021
16/12/2014 742.00p 758.80p 742.00p 744.80p 8439
15/12/2014 753.20p 782.13p 743.87p 745.73p 28029
12/12/2014 751.80p 788.67p 724.73p 787.27p 17980
11/12/2014 733.13p 752.99p 729.40p 746.67p 12110
10/12/2014 740.60p 753.69p 716.33p 732.67p 19132
09/12/2014 755.53p 756.00p 740.13p 740.13p 7124
08/12/2014 740.13p 755.46p 740.13p 747.83p 4261
05/12/2014 746.67p 753.01p 742.05p 745.73p 14259
04/12/2014 747.13p 751.10p 746.67p 746.67p 4588
03/12/2014 728.00p 752.92p 728.00p 743.40p 14798
02/12/2014 710.27p 753.74p 710.27p 736.40p 20000
01/12/2014 751.33p 760.67p 710.73p 722.87p 31000
28/11/2014 747.13p 763.47p 747.13p 763.47p 15474
27/11/2014 757.87p 760.67p 746.67p 756.00p 3530
26/11/2014 751.33p 766.97p 746.67p 746.67p 17466
25/11/2014 751.80p 754.60p 745.20p 750.40p 19451
24/11/2014 755.53p 755.53p 737.36p 747.13p 20247
21/11/2014 737.33p 748.53p 735.93p 735.93p 21497
20/11/2014 744.33p 753.01p 722.40p 722.40p 20284
19/11/2014 745.73p 758.80p 737.33p 742.47p 23530
18/11/2014 750.40p 772.80p 750.40p 757.87p 9919
17/11/2014 751.80p 760.20p 747.60p 751.80p 64961
14/11/2014 764.40p 772.80p 746.30p 750.40p 51289
13/11/2014 765.33p 773.27p 760.67p 760.67p 7914
12/11/2014 761.13p 770.47p 746.11p 757.87p 70458
11/11/2014 765.33p 765.33p 748.63p 756.00p 38643
10/11/2014 793.33p 793.33p 747.13p 765.33p 31739
07/11/2014 779.33p 798.47p 770.00p 770.00p 51872
06/11/2014 752.27p 798.00p 751.37p 798.00p 77311
05/11/2014 752.27p 784.65p 748.39p 770.00p 82924
04/11/2014 756.93p 787.03p 756.93p 765.33p 9724
03/11/2014 746.67p 780.27p 746.67p 765.33p 195046
31/10/2014 756.00p 769.53p 750.59p 754.60p 29238
30/10/2014 760.67p 790.53p 757.87p 757.87p 30938
29/10/2014 829.27p 835.80p 760.67p 770.47p 67548
28/10/2014 812.93p 846.83p 812.93p 831.60p 9769
27/10/2014 812.93p 840.00p 812.93p 831.60p 18346
24/10/2014 812.93p 844.16p 812.93p 833.00p 6469
23/10/2014 812.93p 848.89p 812.93p 840.00p 61264
22/10/2014 812.93p 849.80p 812.93p 831.60p 34770
21/10/2014 813.87p 843.73p 813.63p 831.60p 14329
20/10/2014 813.87p 846.53p 813.87p 830.67p 37670
17/10/2014 816.67p 849.17p 816.67p 840.93p 116640
16/10/2014 798.00p 849.33p 772.48p 835.80p 90189
15/10/2014 793.33p 812.00p 793.33p 793.33p 15205
14/10/2014 802.67p 827.05p 795.20p 807.33p 81208
13/10/2014 805.93p 822.73p 805.93p 812.93p 11897
10/10/2014 823.67p 845.35p 813.87p 813.87p 19533
09/10/2014 823.67p 840.00p 823.67p 832.07p 23133
08/10/2014 823.67p 835.33p 823.67p 835.33p 14311
07/10/2014 823.67p 848.40p 823.67p 840.00p 42924
06/10/2014 833.00p 858.27p 823.67p 840.00p 17841
03/10/2014 812.00p 847.47p 812.00p 837.67p 7266
02/10/2014 820.40p 847.93p 820.40p 847.93p 9570
01/10/2014 820.40p 845.60p 820.40p 845.60p 87382
30/09/2014 811.53p 846.42p 811.53p 831.13p 40209
29/09/2014 807.80p 848.87p 807.80p 848.87p 13038
26/09/2014 821.33p 844.67p 807.80p 844.67p 11369
25/09/2014 838.13p 858.20p 804.07p 810.13p 24119
24/09/2014 852.13p 853.07p 844.67p 847.47p 32702
23/09/2014 850.27p 859.13p 848.87p 848.87p 9445
22/09/2014 809.20p 861.47p 809.20p 849.33p 17095
19/09/2014 830.67p 837.67p 813.47p 828.80p 14634
18/09/2014 788.20p 823.67p 788.20p 812.00p 915918
17/09/2014 794.73p 811.77p 788.20p 802.67p 24862
16/09/2014 812.47p 822.02p 803.60p 812.00p 6484
15/09/2014 804.07p 820.06p 795.38p 807.80p 4736
12/09/2014 804.07p 822.27p 803.60p 803.60p 19655
11/09/2014 798.47p 819.00p 798.47p 803.60p 12614
10/09/2014 821.33p 821.33p 801.27p 801.27p 8184
09/09/2014 794.73p 818.14p 794.73p 812.23p 8391
08/09/2014 811.07p 828.50p 784.00p 802.67p 19092
05/09/2014 826.47p 840.00p 811.30p 812.00p 9843
04/09/2014 809.67p 825.77p 804.53p 808.27p 7906

*Close Price adjusted for both dividends and splits