Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/07/2016 781.20p 808.27p 774.67p 774.67p 61183
22/07/2016 785.87p 820.98p 774.67p 784.93p 56631
21/07/2016 793.33p 817.60p 789.13p 798.00p 77519
20/07/2016 795.20p 816.55p 795.20p 798.00p 154749
19/07/2016 790.53p 834.87p 788.67p 813.40p 145496
18/07/2016 694.40p 793.33p 694.40p 793.33p 587816
15/07/2016 709.33p 747.59p 709.33p 740.13p 117257
14/07/2016 694.40p 718.67p 694.40p 713.53p 110252
13/07/2016 745.73p 745.73p 713.07p 713.07p 123091
12/07/2016 742.00p 746.67p 711.20p 718.67p 203229
11/07/2016 706.53p 727.53p 703.08p 708.40p 147404
08/07/2016 679.00p 737.80p 679.00p 706.53p 202658
07/07/2016 676.67p 714.00p 676.67p 698.60p 195236
06/07/2016 723.33p 724.59p 700.00p 700.00p 129687
05/07/2016 751.33p 780.50p 723.33p 723.33p 215622
04/07/2016 700.00p 765.80p 700.00p 746.67p 94470
01/07/2016 709.80p 737.68p 701.40p 710.27p 48276
30/06/2016 727.07p 746.67p 724.73p 724.73p 71461
29/06/2016 728.00p 761.31p 724.85p 744.33p 41670
28/06/2016 760.20p 760.20p 730.80p 738.27p 25794
27/06/2016 1,007.07p 1,007.07p 735.47p 735.47p 112686
24/06/2016 980.00p 1,073.33p 980.00p 991.20p 50415
23/06/2016 1,049.07p 1,120.00p 1,049.07p 1,120.00p 108581
22/06/2016 992.13p 1,028.53p 972.77p 1,028.53p 279581
21/06/2016 983.73p 1,003.33p 971.48p 994.00p 177680
20/06/2016 944.53p 1,003.33p 944.53p 992.13p 181960
17/06/2016 924.00p 946.40p 887.13p 943.60p 70508
16/06/2016 945.47p 974.40p 919.32p 925.40p 32890
15/06/2016 949.20p 956.67p 932.40p 954.80p 61407
14/06/2016 952.00p 994.00p 901.16p 939.87p 43729
13/06/2016 989.33p 989.33p 966.00p 971.60p 66079
10/06/2016 987.47p 1,006.13p 980.00p 980.00p 112784
09/06/2016 980.00p 1,009.26p 980.00p 998.67p 26304
08/06/2016 1,005.20p 1,008.93p 998.07p 998.67p 10355
07/06/2016 1,012.67p 1,012.67p 1,002.40p 1,008.00p 29147
06/06/2016 980.00p 1,013.15p 980.00p 1,010.80p 23882
03/06/2016 1,008.00p 1,014.53p 990.63p 1,008.93p 17101
02/06/2016 1,008.00p 1,017.33p 1,000.53p 1,012.67p 24065
01/06/2016 984.67p 1,026.67p 984.67p 1,020.13p 34577
31/05/2016 1,008.93p 1,026.67p 986.53p 1,026.67p 19104
27/05/2016 1,036.00p 1,045.33p 1,011.73p 1,026.67p 25003
26/05/2016 1,054.67p 1,054.67p 1,025.61p 1,036.00p 23454
25/05/2016 1,054.67p 1,054.67p 1,015.47p 1,028.53p 40752
24/05/2016 1,042.53p 1,042.53p 1,031.33p 1,039.73p 18664
23/05/2016 1,054.67p 1,054.67p 1,008.93p 1,042.53p 20102
20/05/2016 1,054.67p 1,054.67p 996.80p 1,041.60p 132341
19/05/2016 1,063.07p 1,063.07p 1,040.67p 1,043.47p 220469
18/05/2016 1,017.33p 1,047.20p 1,017.33p 1,037.87p 21309
17/05/2016 1,078.00p 1,078.00p 1,027.60p 1,038.80p 17128
16/05/2016 1,036.00p 1,050.00p 1,022.00p 1,025.73p 49495
13/05/2016 1,026.67p 1,064.00p 1,024.52p 1,036.93p 60994
12/05/2016 1,026.67p 1,087.33p 1,026.67p 1,059.33p 110454
11/05/2016 1,073.33p 1,073.33p 1,064.00p 1,064.00p 7672
10/05/2016 1,065.87p 1,092.00p 1,027.60p 1,084.53p 84598
09/05/2016 1,074.27p 1,076.13p 1,027.60p 1,072.40p 13905
06/05/2016 1,096.67p 1,096.67p 1,063.07p 1,075.20p 8432
05/05/2016 1,069.60p 1,084.53p 1,050.93p 1,073.33p 35592
04/05/2016 1,082.67p 1,082.67p 1,068.67p 1,074.27p 15797
03/05/2016 1,089.20p 1,091.07p 1,068.67p 1,086.40p 19093
29/04/2016 1,090.13p 1,100.40p 1,059.80p 1,080.80p 77109
28/04/2016 1,078.00p 1,092.00p 1,064.79p 1,092.00p 24232
27/04/2016 1,078.00p 1,082.67p 1,035.62p 1,078.00p 398898
26/04/2016 1,101.33p 1,101.33p 1,064.93p 1,068.67p 151993
25/04/2016 1,124.67p 1,128.77p 1,092.00p 1,100.40p 25298
22/04/2016 1,123.73p 1,134.00p 1,105.07p 1,110.67p 21559
21/04/2016 1,124.67p 1,144.75p 1,101.33p 1,123.73p 36122
20/04/2016 1,151.73p 1,163.87p 1,117.20p 1,133.07p 11925
19/04/2016 1,171.33p 1,182.53p 1,130.27p 1,146.13p 13180
18/04/2016 1,174.13p 1,180.67p 1,155.00p 1,174.13p 8355
15/04/2016 1,181.60p 1,186.27p 1,162.00p 1,185.33p 5376
14/04/2016 1,202.13p 1,212.40p 1,175.07p 1,175.07p 6043
13/04/2016 1,156.40p 1,202.13p 1,145.22p 1,202.13p 39789
12/04/2016 1,187.20p 1,194.67p 1,177.33p 1,188.13p 9885
11/04/2016 1,144.27p 1,191.87p 1,144.27p 1,176.93p 16538
08/04/2016 1,220.80p 1,220.80p 1,162.00p 1,162.93p 8658
07/04/2016 1,166.67p 1,216.13p 1,166.67p 1,204.00p 5835
06/04/2016 1,209.60p 1,219.31p 1,170.40p 1,201.20p 20705
05/04/2016 1,172.27p 1,217.07p 1,162.23p 1,210.53p 82348
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

*Close Price adjusted for both dividends and splits