Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/03/2014 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
15/11/2013 581.93p 592.67p 579.60p 592.67p 7294
14/11/2013 597.33p 597.33p 578.67p 592.67p 10040
13/11/2013 586.13p 597.33p 578.67p 578.67p 8570
12/11/2013 569.33p 597.33p 564.67p 597.33p 89258
11/11/2013 564.67p 569.33p 555.80p 569.33p 22711
08/11/2013 583.33p 583.33p 551.13p 564.67p 75209
07/11/2013 578.67p 587.91p 574.00p 583.33p 35367
06/11/2013 589.87p 589.87p 579.27p 587.07p 32176
05/11/2013 588.00p 591.73p 578.81p 579.60p 46162
04/11/2013 588.00p 588.00p 583.33p 588.00p 107519
01/11/2013 583.33p 588.00p 578.74p 583.33p 29424
31/10/2013 597.33p 597.33p 583.33p 585.20p 55473
30/10/2013 597.33p 597.33p 585.67p 594.53p 34221
29/10/2013 593.60p 593.83p 586.13p 586.13p 43025
28/10/2013 590.80p 597.29p 574.93p 594.53p 37109
25/10/2013 587.53p 591.73p 574.00p 574.00p 37032
24/10/2013 583.33p 585.20p 574.00p 585.20p 48628
23/10/2013 583.33p 589.27p 574.00p 574.00p 38345
22/10/2013 590.33p 591.24p 574.00p 574.00p 70109
21/10/2013 578.67p 602.00p 578.67p 589.87p 87050
18/10/2013 588.00p 594.53p 579.60p 588.00p 34522
17/10/2013 602.00p 602.00p 589.63p 592.67p 47979
16/10/2013 593.60p 602.00p 584.29p 602.00p 110650
15/10/2013 591.27p 608.53p 583.85p 588.00p 68291
14/10/2013 574.00p 591.73p 567.00p 583.33p 233432
11/10/2013 572.13p 572.13p 548.80p 570.27p 84158
10/10/2013 551.60p 557.20p 546.54p 548.80p 17523
09/10/2013 548.24p 549.27p 545.77p 549.27p 3054
08/10/2013 560.00p 560.00p 538.53p 546.00p 44720
07/10/2013 550.67p 560.00p 539.93p 560.00p 18631
04/10/2013 546.00p 550.67p 533.80p 550.67p 2892660
03/10/2013 546.00p 546.00p 530.60p 539.00p 1816
02/10/2013 544.13p 544.13p 534.33p 534.33p 159319
01/10/2013 536.67p 546.00p 528.73p 541.33p 185412
30/09/2013 541.33p 541.33p 525.09p 536.67p 25970
27/09/2013 530.13p 536.67p 526.40p 531.07p 15566
26/09/2013 530.13p 533.87p 527.33p 529.20p 8604
25/09/2013 532.00p 535.73p 528.13p 532.00p 19350
24/09/2013 532.00p 535.73p 528.62p 530.13p 27342
23/09/2013 541.33p 545.35p 531.20p 533.87p 12813
20/09/2013 541.33p 550.67p 539.47p 542.73p 10659
19/09/2013 541.33p 550.20p 534.33p 550.20p 22491
18/09/2013 536.67p 546.00p 527.33p 540.40p 15538
17/09/2013 527.33p 536.67p 527.33p 530.60p 11858
16/09/2013 539.93p 542.27p 527.33p 529.67p 23829
13/09/2013 551.60p 552.53p 536.67p 542.27p 11572
12/09/2013 548.33p 553.93p 546.93p 552.53p 53503
11/09/2013 541.33p 552.53p 536.67p 548.33p 39488
10/09/2013 528.27p 558.13p 528.27p 539.00p 53466
09/09/2013 528.27p 536.67p 524.35p 528.27p 64088
06/09/2013 520.33p 541.33p 518.00p 528.27p 89293
05/09/2013 497.00p 524.53p 493.64p 518.00p 1458099
04/09/2013 486.73p 504.00p 480.67p 497.00p 32376
03/09/2013 495.60p 495.60p 476.00p 480.67p 15974
02/09/2013 494.67p 495.60p 491.87p 495.60p 13173
30/08/2013 494.67p 494.67p 494.67p 494.67p 64899
29/08/2013 494.67p 494.67p 490.00p 494.67p 5802
28/08/2013 494.67p 494.67p 491.40p 494.67p 5662
27/08/2013 492.33p 494.67p 490.00p 494.67p 12938
23/08/2013 492.33p 494.67p 490.00p 492.33p 5321
22/08/2013 499.80p 499.80p 490.93p 492.33p 37670
21/08/2013 501.20p 501.20p 495.60p 499.80p 8001
20/08/2013 501.67p 504.00p 496.53p 501.20p 3450
19/08/2013 504.93p 504.93p 499.33p 501.67p 22611
16/08/2013 507.27p 507.27p 502.13p 504.93p 24199
15/08/2013 507.27p 507.27p 506.09p 507.27p 3590
14/08/2013 507.27p 507.27p 505.87p 507.27p 8787
13/08/2013 513.33p 516.13p 504.00p 507.27p 37820
12/08/2013 501.67p 513.33p 499.33p 512.40p 31173
09/08/2013 501.20p 503.07p 500.50p 501.67p 2846
08/08/2013 497.93p 503.07p 497.70p 501.20p 31407
07/08/2013 480.67p 503.07p 480.67p 501.67p 273256
06/08/2013 468.07p 485.33p 468.07p 480.67p 37678
05/08/2013 457.33p 471.33p 457.33p 468.07p 78865
02/08/2013 452.67p 461.07p 452.67p 457.33p 51398
01/08/2013 448.93p 456.40p 448.93p 452.67p 10707
31/07/2013 435.87p 456.40p 435.59p 448.93p 40791
30/07/2013 433.07p 438.67p 433.07p 435.87p 13828
29/07/2013 431.67p 438.67p 431.67p 433.07p 6822
26/07/2013 429.33p 433.07p 429.33p 431.67p 8808
25/07/2013 420.93p 429.33p 420.23p 429.33p 28625
24/07/2013 419.07p 421.77p 418.13p 420.93p 29122
23/07/2013 417.67p 420.00p 417.67p 418.13p 28947
22/07/2013 417.67p 420.00p 417.20p 417.67p 3557
19/07/2013 417.20p 420.00p 416.36p 417.67p 4644
18/07/2013 416.73p 418.60p 416.73p 417.20p 3087
17/07/2013 417.67p 418.13p 417.67p 417.67p 709
16/07/2013 418.13p 422.80p 415.24p 417.67p 18407
15/07/2013 406.93p 420.93p 406.93p 418.13p 26262
12/07/2013 406.93p 409.73p 406.65p 406.93p 921
11/07/2013 406.93p 409.73p 406.63p 406.93p 4849
10/07/2013 406.93p 410.67p 405.78p 406.93p 13315
09/07/2013 407.87p 410.67p 406.00p 406.93p 5496
08/07/2013 404.13p 410.67p 403.67p 407.87p 13031
05/07/2013 394.33p 410.67p 394.33p 404.13p 37155
04/07/2013 384.07p 392.93p 383.60p 392.93p 36925
03/07/2013 384.07p 387.33p 380.80p 384.07p 369
02/07/2013 384.07p 387.33p 383.60p 384.07p 28356
01/07/2013 384.07p 387.33p 383.13p 384.07p 1513
28/06/2013 384.07p 387.33p 381.13p 385.47p 5809
27/06/2013 384.07p 384.07p 380.96p 384.07p 4456
26/06/2013 384.07p 384.07p 383.60p 384.07p 4484
25/06/2013 384.07p 384.07p 383.60p 384.07p 1324
24/06/2013 384.07p 384.07p 383.41p 384.07p 15376
21/06/2013 384.07p 384.07p 382.67p 384.07p 24617
20/06/2013 384.07p 384.07p 383.41p 384.07p 10286
19/06/2013 383.13p 387.33p 382.67p 384.07p 7422
18/06/2013 371.47p 383.13p 369.97p 383.13p 43596
17/06/2013 371.47p 371.47p 371.47p 371.47p 5679
14/06/2013 368.67p 371.47p 368.20p 371.47p 20403
13/06/2013 369.60p 370.53p 365.87p 370.53p 924022
12/06/2013 379.87p 381.73p 364.00p 369.60p 35596
11/06/2013 386.87p 386.87p 378.93p 381.73p 21687
10/06/2013 387.80p 387.80p 385.47p 386.87p 10276
07/06/2013 389.20p 395.27p 384.53p 387.80p 15149
06/06/2013 389.20p 389.20p 386.40p 389.20p 213
05/06/2013 391.53p 392.00p 386.40p 389.20p 11127
04/06/2013 392.93p 392.93p 389.20p 391.53p 8283
03/06/2013 392.93p 392.93p 389.20p 392.93p 5144
31/05/2013 392.93p 392.93p 389.20p 392.93p 11582
30/05/2013 397.13p 397.13p 389.20p 392.93p 20220
29/05/2013 398.07p 400.40p 394.80p 397.13p 8426

*Close Price adjusted for both dividends and splits