Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/02/2013 278.60p 280.00p 277.20p 277.67p 41689
31/01/2013 278.60p 279.07p 277.40p 278.60p 5674
30/01/2013 277.67p 279.07p 277.20p 278.60p 21345
29/01/2013 277.67p 280.00p 275.52p 277.67p 14240
28/01/2013 277.67p 277.67p 275.33p 277.67p 17169
25/01/2013 277.67p 280.00p 275.33p 277.67p 21731
24/01/2013 277.67p 277.67p 275.33p 277.67p 3619
23/01/2013 277.67p 279.07p 277.67p 277.67p 3036
22/01/2013 277.67p 280.00p 272.53p 277.67p 66845
21/01/2013 277.67p 277.67p 275.33p 277.67p 5324
18/01/2013 277.67p 277.90p 274.40p 277.67p 8759
17/01/2013 277.67p 277.90p 277.67p 277.67p 17
16/01/2013 277.67p 278.13p 275.33p 277.67p 7234
15/01/2013 280.00p 280.00p 275.33p 277.67p 4714
14/01/2013 283.73p 283.73p 275.33p 280.00p 39172
11/01/2013 285.60p 285.60p 280.00p 283.73p 63406
10/01/2013 280.93p 288.40p 280.00p 285.60p 17425
09/01/2013 280.47p 280.93p 280.00p 280.93p 536
08/01/2013 280.47p 282.33p 279.30p 280.47p 25835
07/01/2013 280.47p 282.33p 277.20p 280.47p 70347
04/01/2013 278.60p 279.53p 278.60p 279.53p 65304
03/01/2013 284.67p 284.67p 275.33p 278.60p 10233
02/01/2013 269.73p 288.40p 269.73p 284.67p 25773
31/12/2012 268.80p 269.73p 267.87p 269.73p 2236
28/12/2012 268.80p 271.60p 267.87p 268.80p 0
27/12/2012 267.87p 271.60p 267.87p 268.80p 536
24/12/2012 266.93p 269.73p 266.93p 267.87p 1870
21/12/2012 277.67p 277.67p 263.20p 266.93p 11229
20/12/2012 277.67p 279.07p 277.67p 277.67p 43
19/12/2012 282.33p 283.50p 277.20p 277.67p 57034
18/12/2012 282.33p 282.33p 280.23p 282.33p 964
17/12/2012 276.73p 282.80p 276.47p 282.33p 8812
14/12/2012 282.80p 285.13p 276.27p 276.73p 8834
13/12/2012 268.33p 286.46p 268.33p 282.80p 24837
12/12/2012 261.80p 270.48p 261.33p 268.33p 5432
11/12/2012 254.33p 264.13p 254.33p 261.80p 29387
10/12/2012 249.20p 256.67p 249.20p 254.33p 10306
07/12/2012 249.20p 253.87p 245.47p 249.20p 21843
06/12/2012 246.87p 252.00p 246.87p 249.20p 4249
05/12/2012 244.07p 249.20p 244.07p 246.87p 13155
04/12/2012 242.20p 245.47p 242.20p 244.07p 2992
03/12/2012 242.20p 245.47p 241.27p 242.20p 2839
30/11/2012 242.20p 245.47p 242.20p 242.20p 1854
29/11/2012 242.20p 245.47p 242.20p 242.20p 1394
28/11/2012 244.07p 245.47p 243.60p 244.07p 1846
27/11/2012 244.07p 245.47p 242.67p 244.07p 5086
26/11/2012 244.07p 247.33p 243.60p 244.07p 12909
23/11/2012 244.07p 244.53p 244.07p 244.07p 102
22/11/2012 244.07p 245.18p 242.67p 244.07p 17342
21/11/2012 240.33p 244.30p 240.33p 244.07p 3418
20/11/2012 240.80p 243.37p 238.00p 240.33p 24485
19/11/2012 240.80p 243.60p 240.80p 240.80p 4192
16/11/2012 240.80p 243.60p 240.33p 240.80p 9510
15/11/2012 241.27p 244.53p 240.80p 240.80p 6359
14/11/2012 241.27p 245.47p 241.27p 241.27p 7712
13/11/2012 238.00p 245.47p 236.83p 241.27p 18876
12/11/2012 238.93p 244.07p 235.20p 238.00p 53506
09/11/2012 224.00p 224.00p 222.13p 223.53p 14860
08/11/2012 224.00p 224.00p 222.13p 224.00p 4929
07/11/2012 223.53p 224.93p 221.67p 224.00p 11143
06/11/2012 223.53p 224.93p 223.53p 223.53p 2571
05/11/2012 223.53p 223.53p 220.27p 223.53p 3054
02/11/2012 223.53p 224.93p 220.27p 223.53p 16971
01/11/2012 224.93p 224.93p 220.27p 223.53p 8251
31/10/2012 217.93p 224.93p 217.93p 224.93p 13614
30/10/2012 213.73p 220.27p 213.73p 217.93p 5655
29/10/2012 213.73p 217.47p 212.89p 213.73p 2256
26/10/2012 213.73p 217.47p 212.89p 213.73p 1980
25/10/2012 211.40p 214.67p 211.40p 213.73p 3750
24/10/2012 210.47p 212.80p 210.47p 211.40p 13120
23/10/2012 211.87p 214.61p 209.07p 210.47p 5705
22/10/2012 211.40p 211.87p 208.13p 211.87p 18964
19/10/2012 211.40p 212.71p 208.13p 211.40p 293030
18/10/2012 211.40p 212.71p 211.40p 211.40p 3270
17/10/2012 211.40p 211.40p 210.00p 211.40p 559
16/10/2012 211.40p 212.80p 211.40p 211.40p 163393
15/10/2012 211.40p 211.40p 208.13p 211.40p 7821
12/10/2012 211.40p 211.40p 208.13p 211.40p 3322
11/10/2012 211.40p 211.40p 210.00p 211.40p 21857
10/10/2012 211.40p 212.80p 208.13p 211.40p 16264
09/10/2012 211.40p 211.40p 208.13p 211.40p 26343
08/10/2012 211.40p 213.55p 211.40p 211.40p 486
05/10/2012 211.40p 213.55p 209.53p 211.40p 3795
04/10/2012 209.07p 211.87p 207.67p 211.40p 6980
03/10/2012 208.60p 211.21p 207.39p 209.07p 3262
02/10/2012 209.53p 211.63p 207.20p 209.53p 11353
01/10/2012 209.53p 211.63p 208.13p 209.53p 97243
28/09/2012 208.60p 210.47p 208.60p 209.53p 857
27/09/2012 208.60p 210.00p 208.60p 208.60p 941
26/09/2012 209.07p 210.00p 205.33p 208.60p 7714
25/09/2012 209.07p 212.80p 205.33p 209.07p 13402
24/09/2012 210.93p 210.93p 208.13p 209.07p 168836
21/09/2012 210.93p 210.93p 210.47p 210.93p 73514
20/09/2012 210.93p 211.87p 210.00p 210.93p 28150
19/09/2012 210.93p 211.87p 210.00p 210.93p 54504
18/09/2012 210.93p 211.87p 209.07p 210.93p 16308
17/09/2012 211.87p 212.71p 210.00p 210.93p 10871
14/09/2012 212.80p 213.64p 210.00p 211.87p 103169
13/09/2012 212.80p 212.80p 210.93p 212.80p 5803
12/09/2012 211.40p 216.53p 210.09p 212.80p 71230
11/09/2012 211.40p 212.15p 210.00p 211.40p 52878
10/09/2012 206.73p 212.33p 206.73p 211.40p 23133
07/09/2012 203.93p 206.73p 202.67p 206.73p 21830
06/09/2012 202.53p 205.33p 201.13p 203.93p 1189641
05/09/2012 204.40p 204.40p 200.67p 202.53p 23751
04/09/2012 211.40p 211.40p 203.47p 204.40p 52636
03/09/2012 222.13p 222.13p 208.17p 211.40p 51302
31/08/2012 221.67p 227.15p 221.67p 221.67p 13044
30/08/2012 221.67p 225.87p 219.33p 221.67p 591
29/08/2012 221.67p 225.87p 219.33p 221.67p 0
28/08/2012 222.60p 225.87p 219.33p 221.67p 3666
24/08/2012 222.60p 225.87p 222.60p 222.60p 442
23/08/2012 223.07p 223.07p 220.27p 222.60p 1179
22/08/2012 223.07p 223.07p 221.20p 223.07p 6168
21/08/2012 223.07p 226.80p 221.20p 223.07p 9714
20/08/2012 224.00p 224.00p 221.20p 223.07p 1480
17/08/2012 220.73p 226.33p 217.47p 224.00p 23711
16/08/2012 220.73p 220.73p 220.27p 220.73p 1393
15/08/2012 221.67p 221.67p 220.27p 220.73p 17946
14/08/2012 221.67p 225.87p 221.67p 221.67p 2205
13/08/2012 216.07p 224.00p 216.07p 221.67p 15236
10/08/2012 215.13p 217.47p 215.13p 216.07p 21962
09/08/2012 215.13p 215.60p 212.80p 215.13p 9534
08/08/2012 211.40p 215.13p 210.93p 215.13p 34355
07/08/2012 213.73p 213.73p 205.33p 211.40p 15842
06/08/2012 213.73p 215.60p 213.73p 213.73p 7875
03/08/2012 213.73p 213.73p 205.33p 213.73p 4286
02/08/2012 213.73p 213.73p 210.00p 213.73p 3750
01/08/2012 211.87p 214.67p 209.18p 213.73p 44920
31/07/2012 211.87p 212.80p 210.00p 211.87p 5229
30/07/2012 211.40p 213.73p 209.07p 211.87p 15016
27/07/2012 214.20p 214.20p 210.00p 211.40p 12758
26/07/2012 214.20p 214.67p 210.93p 214.20p 6429
25/07/2012 216.07p 216.07p 212.80p 214.20p 8679
24/07/2012 216.07p 216.07p 213.97p 216.07p 3656
23/07/2012 216.07p 216.53p 212.80p 216.07p 6791
20/07/2012 217.00p 217.00p 212.80p 216.07p 95787
19/07/2012 217.00p 217.47p 214.73p 217.00p 15882
18/07/2012 219.80p 219.80p 215.60p 217.00p 6822
17/07/2012 219.80p 219.80p 219.38p 219.80p 2679
16/07/2012 220.27p 220.27p 215.60p 219.80p 1714
13/07/2012 220.27p 221.20p 216.53p 220.27p 11674
12/07/2012 222.60p 222.60p 217.47p 220.27p 9268
11/07/2012 223.53p 223.53p 221.39p 222.60p 429
10/07/2012 227.27p 227.50p 224.00p 224.00p 47445
09/07/2012 227.73p 233.33p 225.87p 227.27p 20697
06/07/2012 222.13p 230.53p 222.13p 227.73p 14464
05/07/2012 221.20p 225.87p 218.40p 222.13p 26001
04/07/2012 221.20p 224.00p 214.67p 221.20p 0
03/07/2012 214.67p 224.00p 214.67p 221.20p 17214
02/07/2012 214.67p 214.67p 213.03p 214.67p 38
29/06/2012 214.67p 217.00p 212.89p 214.67p 0
28/06/2012 217.00p 217.00p 212.89p 214.67p 7179
27/06/2012 212.80p 215.69p 211.87p 215.13p 49988
26/06/2012 212.80p 214.67p 212.80p 212.80p 0
25/06/2012 212.80p 214.67p 212.80p 212.80p 2380
22/06/2012 212.80p 212.80p 211.87p 212.80p 2158
21/06/2012 212.33p 212.80p 211.87p 212.80p 4286
20/06/2012 212.80p 212.80p 209.07p 212.33p 42857
19/06/2012 212.80p 212.80p 212.80p 212.80p 29504
18/06/2012 212.80p 212.80p 212.80p 212.80p 18932
15/06/2012 212.33p 213.17p 210.93p 212.80p 7275
14/06/2012 211.87p 212.33p 209.07p 212.33p 0
13/06/2012 209.07p 211.87p 209.07p 211.87p 482
12/06/2012 217.00p 217.00p 209.07p 209.07p 13868
11/06/2012 217.00p 217.00p 214.67p 217.00p 596
08/06/2012 217.00p 217.00p 214.67p 217.00p 2588
07/06/2012 217.00p 217.00p 216.53p 217.00p 14571
06/06/2012 217.00p 218.40p 205.33p 217.00p 57890
01/06/2012 216.07p 219.33p 216.07p 217.00p 2679
31/05/2012 212.80p 216.53p 212.80p 216.07p 10071
30/05/2012 215.13p 215.60p 205.33p 212.80p 45992
29/05/2012 217.00p 219.33p 214.67p 217.47p 8712
28/05/2012 217.00p 219.33p 215.60p 217.00p 10039
25/05/2012 216.07p 218.40p 214.67p 217.00p 8714
24/05/2012 212.33p 219.33p 211.87p 216.07p 7286
23/05/2012 212.80p 214.67p 210.93p 212.33p 8683
22/05/2012 212.33p 212.80p 210.93p 212.80p 10554
21/05/2012 213.27p 213.27p 211.87p 212.33p 10714
18/05/2012 213.27p 213.27p 211.87p 213.27p 2143
17/05/2012 213.27p 213.27p 210.00p 213.27p 10393
16/05/2012 220.73p 220.73p 210.00p 212.33p 5747
15/05/2012 223.07p 223.07p 218.40p 220.73p 3580
14/05/2012 223.07p 224.93p 223.07p 223.07p 657
11/05/2012 224.00p 224.00p 220.27p 223.07p 4337
10/05/2012 221.67p 224.00p 219.80p 224.00p 9564
09/05/2012 221.67p 224.00p 219.33p 221.67p 14139
08/05/2012 221.67p 223.53p 219.33p 221.67p 55116
04/05/2012 220.73p 224.00p 217.47p 221.67p 6661
03/05/2012 220.73p 222.13p 220.73p 220.73p 1339
02/05/2012 220.73p 222.13p 217.47p 220.73p 2005
01/05/2012 220.73p 220.73p 217.47p 220.73p 6859
30/04/2012 220.73p 220.73p 217.47p 220.73p 16547
27/04/2012 219.33p 220.73p 217.47p 220.73p 19511
26/04/2012 221.67p 221.67p 219.33p 219.33p 5357
25/04/2012 221.67p 221.67p 219.33p 221.67p 718
24/04/2012 219.33p 222.13p 217.47p 221.67p 18452
23/04/2012 221.67p 222.41p 219.33p 219.33p 135911
20/04/2012 224.00p 224.00p 221.67p 221.67p 80659
19/04/2012 224.00p 226.80p 222.37p 224.00p 104008

*Close Price adjusted for both dividends and splits