Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/09/2014 794.27p 817.13p 794.27p 808.27p 11912
02/09/2014 807.33p 819.23p 794.27p 802.67p 23109
01/09/2014 820.87p 822.27p 795.26p 822.27p 46174
29/08/2014 828.80p 840.58p 810.13p 824.13p 20206
28/08/2014 826.47p 830.67p 795.98p 826.47p 28694
27/08/2014 816.67p 816.67p 785.73p 805.47p 61409
26/08/2014 846.53p 866.60p 801.50p 828.80p 38381
22/08/2014 862.87p 870.80p 846.53p 846.53p 15099
21/08/2014 868.00p 874.42p 849.57p 853.07p 8875
20/08/2014 866.13p 871.73p 862.40p 862.40p 1136
19/08/2014 872.67p 882.00p 854.23p 871.27p 20679
18/08/2014 850.27p 863.10p 828.80p 859.13p 56555
15/08/2014 862.87p 866.37p 851.70p 853.07p 3736
14/08/2014 875.47p 877.33p 849.38p 858.67p 23271
13/08/2014 861.93p 876.87p 856.83p 876.87p 5186
12/08/2014 859.60p 868.84p 856.80p 866.37p 10366
11/08/2014 860.53p 875.47p 857.27p 875.47p 10884
08/08/2014 860.53p 882.08p 857.27p 859.37p 30497
07/08/2014 862.87p 881.49p 862.87p 862.87p 70640
06/08/2014 867.07p 877.33p 863.33p 875.00p 18211
05/08/2014 886.67p 893.67p 870.80p 875.93p 24054
04/08/2014 891.10p 899.99p 886.67p 893.67p 20343
01/08/2014 889.93p 904.77p 886.67p 886.67p 40511
31/07/2014 896.93p 910.00p 886.67p 897.87p 22195
30/07/2014 897.40p 910.00p 897.40p 910.00p 13626
29/07/2014 897.40p 910.26p 897.40p 905.33p 31908
28/07/2014 904.87p 914.76p 897.17p 906.27p 25243
25/07/2014 933.33p 933.33p 896.93p 900.67p 16002
24/07/2014 941.73p 949.77p 918.40p 923.53p 64317
23/07/2014 919.33p 950.13p 896.00p 942.67p 63206
22/07/2014 879.20p 896.00p 876.87p 896.00p 138485
21/07/2014 872.67p 879.20p 860.53p 875.93p 327582
18/07/2014 866.60p 879.58p 854.00p 860.53p 14698
17/07/2014 872.20p 876.87p 864.73p 873.13p 10377
16/07/2014 863.80p 875.00p 863.33p 868.93p 17793
15/07/2014 880.60p 882.00p 865.20p 868.47p 14945
14/07/2014 866.13p 880.74p 866.13p 870.80p 9574
11/07/2014 866.13p 885.54p 865.20p 868.00p 15099
10/07/2014 893.20p 894.46p 866.42p 871.73p 20340
09/07/2014 882.47p 899.73p 868.00p 878.27p 15621
08/07/2014 907.20p 908.60p 874.32p 899.73p 20542
07/07/2014 898.33p 909.53p 887.13p 902.53p 22603
04/07/2014 856.80p 915.37p 856.80p 907.20p 40852
03/07/2014 846.07p 856.97p 840.00p 856.80p 12168
02/07/2014 849.80p 849.80p 832.64p 847.00p 10655
01/07/2014 847.47p 850.27p 834.87p 842.33p 11193
30/06/2014 833.47p 847.47p 833.47p 840.93p 25986
27/06/2014 830.67p 845.77p 817.02p 845.60p 9437
26/06/2014 826.00p 826.00p 810.59p 824.13p 29120
25/06/2014 807.33p 825.70p 804.35p 825.53p 137649
24/06/2014 840.47p 842.33p 793.39p 812.00p 87501
23/06/2014 848.40p 861.85p 842.33p 842.33p 6027
20/06/2014 858.20p 862.43p 840.93p 855.87p 34092
19/06/2014 843.27p 856.80p 841.87p 848.87p 48582
18/06/2014 845.60p 845.60p 836.27p 844.67p 9911
17/06/2014 840.47p 849.75p 835.33p 840.00p 29315
16/06/2014 840.00p 856.33p 826.47p 835.33p 19791
13/06/2014 840.93p 859.59p 826.00p 833.47p 33194
12/06/2014 857.27p 868.93p 833.47p 840.00p 21297
11/06/2014 861.00p 872.20p 843.27p 849.33p 23881
10/06/2014 850.27p 872.35p 844.57p 859.60p 15572
09/06/2014 858.67p 896.00p 851.67p 871.27p 161645
06/06/2014 868.00p 872.20p 861.47p 868.00p 25764
05/06/2014 858.67p 876.87p 858.67p 868.00p 23879
04/06/2014 877.33p 882.93p 859.13p 872.67p 22810
03/06/2014 890.87p 902.53p 869.87p 882.93p 81450
02/06/2014 886.67p 896.00p 869.31p 894.13p 29516
30/05/2014 886.67p 886.67p 863.33p 877.33p 22247
29/05/2014 877.33p 882.93p 862.37p 880.13p 44602
28/05/2014 858.67p 886.62p 844.67p 882.93p 29770
27/05/2014 835.33p 850.66p 830.91p 849.33p 694385
23/05/2014 821.80p 830.67p 821.33p 826.00p 213561
22/05/2014 816.67p 837.35p 816.67p 827.40p 23086
21/05/2014 826.93p 835.80p 814.80p 819.70p 31293
20/05/2014 837.20p 852.88p 827.45p 835.80p 43424
19/05/2014 853.53p 853.53p 832.53p 832.53p 73694
16/05/2014 840.00p 863.33p 823.20p 835.33p 149795
15/05/2014 788.67p 844.67p 720.53p 829.73p 357379
14/05/2014 709.33p 723.83p 696.97p 720.53p 15919
13/05/2014 722.87p 723.11p 688.33p 688.33p 20729
12/05/2014 714.00p 723.10p 703.85p 719.60p 5550
09/05/2014 709.33p 709.33p 700.00p 705.60p 15842
08/05/2014 720.53p 728.00p 690.81p 700.00p 39536
07/05/2014 734.53p 734.53p 719.13p 728.00p 17025
06/05/2014 736.87p 746.55p 725.20p 736.87p 40089
02/05/2014 735.47p 741.92p 734.11p 735.00p 71007
01/05/2014 742.00p 746.08p 731.73p 742.00p 11522
30/04/2014 735.47p 744.65p 729.87p 729.87p 7758
29/04/2014 732.67p 737.33p 724.73p 736.40p 15665
28/04/2014 737.33p 740.63p 723.43p 736.17p 10307
25/04/2014 741.53p 741.53p 724.29p 734.53p 43456
24/04/2014 734.53p 741.63p 731.49p 737.33p 30642
23/04/2014 740.13p 740.60p 732.67p 737.33p 7624
22/04/2014 737.33p 746.67p 727.37p 740.60p 74250
17/04/2014 734.53p 737.33p 714.81p 725.67p 14960
16/04/2014 714.84p 737.24p 714.84p 729.17p 8046
15/04/2014 737.33p 737.33p 714.00p 714.00p 11971
14/04/2014 742.00p 742.00p 714.03p 732.67p 22688
11/04/2014 756.00p 756.00p 727.07p 727.07p 33994
10/04/2014 728.00p 756.00p 718.67p 756.00p 86988
09/04/2014 709.80p 725.37p 705.60p 718.67p 12043
08/04/2014 743.40p 746.67p 708.87p 711.67p 46826
07/04/2014 751.33p 751.33p 735.09p 746.67p 37488
04/04/2014 733.13p 749.47p 733.13p 745.73p 34660
03/04/2014 749.47p 756.00p 732.34p 746.67p 67386
02/04/2014 735.93p 750.40p 735.93p 746.67p 17314
01/04/2014 752.27p 752.27p 741.53p 743.87p 27119
31/03/2014 756.00p 760.67p 738.27p 749.47p 59291
28/03/2014 747.13p 760.67p 737.85p 739.67p 74356
27/03/2014 779.33p 779.33p 751.80p 756.93p 34272
26/03/2014 760.67p 779.33p 741.20p 779.33p 82686
25/03/2014 756.00p 758.80p 738.27p 758.80p 96582
24/03/2014 760.67p 765.68p 737.33p 737.33p 39768
21/03/2014 732.67p 760.67p 730.57p 754.13p 50221
20/03/2014 704.67p 728.00p 693.91p 727.07p 41212
19/03/2014 700.00p 704.67p 692.53p 704.67p 8897
18/03/2014 690.67p 700.06p 683.67p 700.00p 30150
17/03/2014 683.20p 695.33p 681.33p 691.13p 39470
14/03/2014 718.67p 718.67p 682.73p 695.33p 44582
13/03/2014 723.33p 728.00p 709.33p 713.07p 14041
12/03/2014 732.67p 732.67p 705.55p 721.93p 29405
11/03/2014 718.67p 731.73p 708.87p 716.80p 75782
10/03/2014 704.67p 732.67p 697.67p 716.80p 168459
07/03/2014 701.87p 709.33p 695.57p 697.20p 53320
06/03/2014 701.87p 709.33p 695.33p 702.80p 619727
05/03/2014 708.87p 709.33p 695.33p 701.87p 24746
04/03/2014 695.80p 704.67p 687.40p 700.47p 46854
03/03/2014 686.00p 701.87p 660.80p 687.40p 42610
28/02/2014 672.00p 704.67p 664.53p 701.87p 36422
27/02/2014 690.67p 690.67p 661.73p 667.33p 16894
26/02/2014 681.33p 695.33p 674.80p 681.33p 17275
25/02/2014 690.67p 692.51p 675.27p 681.33p 25945
24/02/2014 700.00p 700.00p 674.80p 681.33p 22751
21/02/2014 695.80p 699.49p 683.20p 690.67p 70030
20/02/2014 690.67p 707.00p 673.87p 690.67p 95454
19/02/2014 658.00p 690.67p 640.27p 685.07p 45955
18/02/2014 668.73p 675.73p 637.93p 650.53p 44641
17/02/2014 637.47p 685.77p 634.20p 672.00p 47539
14/02/2014 630.00p 639.33p 613.20p 634.20p 83180
13/02/2014 625.33p 627.20p 613.20p 613.20p 33116
12/02/2014 628.13p 630.00p 619.64p 627.20p 167480
11/02/2014 630.00p 633.21p 613.75p 625.33p 50718
10/02/2014 625.33p 644.59p 614.38p 614.60p 190400
07/02/2014 602.00p 616.00p 596.87p 602.00p 240732
06/02/2014 597.33p 603.36p 576.07p 597.80p 93954
05/02/2014 616.00p 625.33p 552.86p 597.33p 111424
04/02/2014 606.67p 630.00p 584.73p 625.33p 140125
03/02/2014 559.07p 613.67p 546.93p 602.00p 127137
31/01/2014 522.67p 556.73p 519.87p 556.73p 333781
30/01/2014 518.93p 526.87p 504.00p 520.80p 65008
29/01/2014 490.00p 524.73p 458.73p 508.67p 407529
28/01/2014 434.00p 463.87p 406.00p 458.73p 109535
27/01/2014 452.67p 466.67p 436.33p 438.20p 45668
24/01/2014 485.80p 493.58p 441.09p 457.33p 1446680
23/01/2014 504.00p 525.93p 461.53p 485.33p 138452
22/01/2014 509.60p 529.20p 508.67p 508.67p 26042
21/01/2014 518.00p 530.13p 511.47p 511.47p 19647
20/01/2014 508.67p 536.67p 508.67p 518.93p 43165
17/01/2014 485.33p 536.67p 485.33p 513.33p 173060
16/01/2014 502.60p 504.00p 497.47p 501.20p 52068
15/01/2014 490.00p 502.60p 490.00p 497.93p 87619
14/01/2014 512.87p 518.00p 490.00p 490.00p 27675
13/01/2014 494.20p 515.79p 472.32p 508.67p 98314
10/01/2014 471.80p 490.00p 462.23p 476.00p 45581
09/01/2014 466.67p 475.07p 445.01p 462.00p 125439
08/01/2014 504.00p 513.33p 452.67p 468.53p 79333
07/01/2014 513.33p 515.62p 504.00p 504.00p 6779
06/01/2014 527.33p 527.33p 509.60p 514.73p 54721
03/01/2014 520.80p 522.62p 509.13p 513.80p 13175
02/01/2014 508.67p 518.23p 506.75p 513.33p 59191
31/12/2013 513.38p 522.67p 513.33p 518.23p 5614
30/12/2013 527.33p 527.33p 513.33p 513.33p 4115
27/12/2013 522.67p 530.13p 516.89p 526.40p 10601
24/12/2013 527.33p 527.33p 522.67p 524.53p 7335
23/12/2013 508.67p 527.33p 508.67p 527.33p 12472
20/12/2013 511.00p 517.88p 510.07p 510.53p 26278
19/12/2013 508.67p 524.53p 508.67p 511.47p 9304
18/12/2013 508.67p 525.47p 508.67p 524.53p 9213
17/12/2013 508.67p 522.67p 508.67p 522.67p 17955
16/12/2013 508.67p 526.40p 508.67p 513.33p 70337
13/12/2013 508.67p 522.62p 508.67p 508.67p 30382
12/12/2013 508.67p 522.67p 508.67p 522.67p 6364
11/12/2013 508.67p 526.82p 508.67p 510.53p 18710
10/12/2013 508.67p 521.73p 504.00p 513.33p 10919
09/12/2013 508.67p 526.87p 504.00p 504.00p 33552
06/12/2013 508.67p 523.60p 508.67p 523.60p 33241
05/12/2013 508.67p 525.70p 508.67p 511.47p 13528
04/12/2013 508.67p 523.25p 508.67p 510.53p 3502
03/12/2013 509.13p 520.80p 509.13p 511.47p 274422
02/12/2013 518.00p 522.67p 510.07p 516.60p 32940
29/11/2013 523.60p 525.93p 521.73p 521.73p 53106
28/11/2013 525.93p 541.33p 523.60p 523.60p 12410
27/11/2013 532.00p 546.00p 522.67p 541.33p 50671
26/11/2013 523.60p 530.55p 510.07p 527.33p 47193
25/11/2013 533.40p 546.00p 490.00p 513.33p 135275
22/11/2013 560.00p 560.00p 532.00p 546.00p 55188
21/11/2013 578.67p 578.67p 541.33p 560.00p 55380
20/11/2013 560.47p 574.00p 560.47p 562.80p 20670
19/11/2013 578.67p 589.87p 560.00p 560.93p 31531
18/11/2013 584.27p 596.17p 580.53p 589.87p 21136

*Close Price adjusted for both dividends and splits