Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/05/2013 401.33p 401.33p 397.60p 400.40p 143516
24/05/2013 402.27p 402.27p 397.60p 401.33p 13686
23/05/2013 405.07p 406.00p 401.33p 402.27p 8362
22/05/2013 405.53p 405.95p 401.33p 405.07p 484481
21/05/2013 406.00p 406.00p 401.33p 405.53p 12368
20/05/2013 406.00p 406.00p 401.33p 406.00p 10021
17/05/2013 415.33p 416.27p 401.33p 406.00p 24762
16/05/2013 414.40p 418.13p 413.00p 415.33p 27840
15/05/2013 414.40p 418.13p 414.40p 414.40p 10293
14/05/2013 416.73p 420.90p 416.73p 416.73p 11446
13/05/2013 416.27p 418.13p 416.27p 416.73p 35560
10/05/2013 416.27p 416.73p 416.27p 416.27p 11078
09/05/2013 416.27p 417.20p 415.38p 416.27p 32889
08/05/2013 416.27p 417.20p 415.33p 416.27p 39301
07/05/2013 403.67p 417.20p 403.67p 416.27p 148813
03/05/2013 389.67p 408.80p 389.67p 403.67p 39498
02/05/2013 389.67p 396.67p 389.67p 389.67p 1539
01/05/2013 389.67p 389.67p 386.40p 389.67p 1446
30/04/2013 385.93p 394.33p 368.67p 389.67p 1836551
29/04/2013 383.60p 392.00p 383.60p 385.93p 6014
26/04/2013 383.60p 383.60p 379.87p 383.60p 100574
25/04/2013 383.60p 387.33p 382.67p 383.60p 1742
24/04/2013 382.67p 384.53p 379.87p 383.60p 228291
23/04/2013 382.67p 384.53p 378.00p 382.67p 19090
22/04/2013 382.67p 384.53p 378.00p 382.67p 43139
19/04/2013 385.00p 385.00p 378.00p 382.67p 5745
18/04/2013 392.00p 392.00p 382.67p 385.00p 27526
17/04/2013 392.93p 396.20p 387.33p 392.00p 26135
16/04/2013 384.07p 397.60p 381.73p 392.93p 246747
15/04/2013 377.30p 387.33p 377.07p 381.73p 10805
12/04/2013 369.13p 382.67p 368.67p 377.07p 154961
11/04/2013 369.13p 370.30p 366.80p 369.13p 27179
10/04/2013 369.13p 371.00p 359.33p 369.13p 710773
09/04/2013 368.67p 370.30p 366.80p 369.13p 9660
08/04/2013 368.20p 372.40p 366.33p 368.67p 17684
05/04/2013 369.60p 370.07p 364.00p 368.20p 33290
04/04/2013 370.07p 370.07p 368.67p 369.60p 4789
03/04/2013 370.07p 370.53p 368.67p 370.07p 35632
02/04/2013 368.67p 371.47p 365.91p 370.07p 38524
28/03/2013 367.73p 371.47p 364.00p 368.67p 30223
27/03/2013 368.67p 368.67p 364.00p 367.73p 339267
26/03/2013 368.67p 372.40p 364.00p 368.67p 14550
25/03/2013 354.67p 372.40p 354.67p 368.67p 68525
22/03/2013 354.67p 359.33p 351.96p 354.67p 4175
21/03/2013 352.33p 359.33p 352.33p 354.67p 7656
20/03/2013 352.33p 352.33p 350.00p 352.33p 2250
19/03/2013 352.33p 354.67p 350.47p 352.33p 54226
18/03/2013 351.40p 354.67p 350.00p 352.33p 14066
15/03/2013 344.87p 352.80p 344.87p 351.87p 165340
14/03/2013 346.73p 350.00p 341.60p 344.87p 9891
13/03/2013 346.73p 351.87p 342.07p 346.73p 62336
12/03/2013 346.73p 350.00p 342.53p 346.73p 120889
11/03/2013 343.00p 350.77p 342.53p 346.73p 12104
08/03/2013 343.00p 345.33p 342.07p 343.00p 1787
07/03/2013 343.00p 345.33p 342.07p 343.00p 5240
06/03/2013 341.60p 345.33p 338.47p 343.00p 29971
05/03/2013 336.93p 341.60p 333.20p 341.60p 36262
04/03/2013 318.73p 336.93p 318.73p 336.93p 28723
01/03/2013 315.93p 334.13p 313.60p 322.00p 52993
28/02/2013 308.93p 319.20p 308.93p 315.93p 173262
27/02/2013 308.93p 312.67p 305.20p 308.93p 70046
26/02/2013 308.00p 312.67p 305.20p 308.93p 20236
25/02/2013 322.00p 331.33p 303.33p 308.00p 44825
22/02/2013 305.67p 315.47p 305.67p 315.00p 36795
21/02/2013 305.67p 308.00p 305.67p 305.67p 5119
20/02/2013 304.73p 307.77p 304.36p 305.67p 6500
19/02/2013 303.33p 306.13p 298.67p 304.73p 16487
18/02/2013 303.33p 307.07p 298.67p 303.33p 6439
15/02/2013 303.33p 305.20p 298.67p 303.33p 26976
14/02/2013 303.33p 306.60p 298.67p 303.33p 15159
13/02/2013 301.00p 306.97p 299.60p 303.33p 6162
12/02/2013 298.67p 302.63p 298.67p 301.00p 9382
11/02/2013 294.00p 312.67p 294.00p 298.67p 37724
08/02/2013 278.60p 294.00p 278.60p 294.00p 25260
07/02/2013 278.60p 279.13p 277.20p 278.60p 1459
06/02/2013 278.60p 279.86p 277.20p 278.60p 33986
05/02/2013 277.67p 278.60p 275.33p 278.60p 55546
04/02/2013 277.67p 280.00p 272.53p 277.67p 16803
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

*Close Price adjusted for both dividends and splits