Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/04/2012 224.00p 226.80p 224.00p 224.00p 2411
17/04/2012 224.00p 224.00p 222.41p 224.00p 1854
16/04/2012 224.00p 224.00p 222.41p 224.00p 2799
13/04/2012 224.00p 226.80p 222.37p 224.00p 2621
12/04/2012 224.00p 224.00p 221.20p 224.00p 2036
11/04/2012 222.60p 224.00p 220.27p 224.00p 142965
10/04/2012 222.60p 225.87p 219.80p 222.60p 14051
05/04/2012 222.60p 224.00p 219.80p 222.60p 10614
04/04/2012 223.07p 224.93p 219.33p 222.60p 15782
03/04/2012 223.07p 223.07p 219.80p 223.07p 3442
02/04/2012 224.93p 227.73p 220.27p 223.07p 22188
30/03/2012 217.47p 226.33p 217.47p 226.33p 26051
29/03/2012 220.27p 224.00p 215.60p 217.47p 2608
28/03/2012 221.67p 221.67p 219.33p 220.27p 4211
27/03/2012 220.73p 222.13p 219.33p 221.67p 22526
26/03/2012 220.73p 224.00p 218.49p 220.73p 5718
23/03/2012 218.87p 222.13p 218.40p 220.73p 10951
22/03/2012 225.87p 225.87p 217.47p 218.87p 32285
21/03/2012 226.80p 228.88p 225.87p 225.87p 24896
20/03/2012 226.80p 228.67p 224.93p 226.80p 7158
19/03/2012 226.33p 228.67p 224.00p 226.80p 32424
16/03/2012 226.33p 228.67p 226.33p 226.33p 48074
15/03/2012 227.27p 228.67p 224.00p 226.33p 10776
14/03/2012 226.33p 231.47p 224.00p 227.27p 38448
13/03/2012 220.73p 228.67p 217.47p 226.33p 41721
12/03/2012 210.47p 225.87p 209.07p 220.73p 50366
09/03/2012 206.27p 214.67p 206.27p 210.47p 23260
08/03/2012 205.33p 208.13p 205.33p 206.27p 1286
07/03/2012 203.47p 208.13p 202.53p 205.33p 23762
06/03/2012 206.27p 210.00p 202.53p 203.47p 21091
05/03/2012 200.20p 210.00p 200.20p 206.27p 17688
02/03/2012 197.87p 204.40p 195.30p 200.20p 20795
01/03/2012 195.07p 200.20p 193.67p 197.87p 21073
29/02/2012 195.07p 198.80p 191.33p 195.07p 17321
28/02/2012 195.07p 198.80p 192.27p 195.07p 38697
27/02/2012 192.73p 200.67p 191.33p 193.20p 74456
24/02/2012 189.00p 191.33p 187.60p 189.93p 12129
23/02/2012 189.00p 191.33p 186.67p 189.00p 1431
22/02/2012 191.80p 192.27p 186.67p 189.00p 18287
21/02/2012 193.20p 194.13p 190.40p 191.80p 8759
20/02/2012 191.80p 196.00p 191.80p 193.20p 24319
17/02/2012 195.53p 195.53p 188.53p 191.80p 13037
16/02/2012 197.40p 197.40p 191.33p 195.53p 7671
15/02/2012 200.20p 202.53p 196.14p 197.87p 19112
14/02/2012 200.67p 200.67p 197.87p 200.20p 4454
13/02/2012 204.40p 204.40p 197.87p 200.67p 17525
10/02/2012 204.40p 204.40p 201.60p 204.40p 5893
09/02/2012 204.87p 205.33p 201.60p 203.47p 127818
08/02/2012 204.87p 206.27p 203.00p 204.87p 25671
07/02/2012 201.60p 207.20p 201.60p 204.87p 57022
06/02/2012 196.47p 203.47p 195.53p 201.60p 34701
03/02/2012 188.53p 195.07p 187.91p 194.13p 27022
02/02/2012 188.53p 189.47p 188.53p 188.53p 8805
01/02/2012 188.53p 188.53p 188.07p 188.53p 996
31/01/2012 188.53p 188.53p 186.67p 188.53p 3000
30/01/2012 187.60p 189.47p 187.60p 187.60p 5890
27/01/2012 186.67p 190.40p 186.20p 187.60p 0
26/01/2012 187.13p 190.40p 186.20p 187.60p 3201
25/01/2012 186.67p 190.40p 184.80p 187.13p 0
24/01/2012 187.13p 190.40p 184.80p 186.67p 73741
23/01/2012 181.53p 187.13p 180.13p 187.13p 12583
20/01/2012 171.73p 183.63p 171.73p 181.53p 40432
19/01/2012 169.40p 172.65p 169.40p 171.73p 4392
18/01/2012 168.00p 170.80p 166.13p 169.40p 10624
17/01/2012 161.00p 170.80p 161.00p 168.00p 17589
16/01/2012 161.00p 161.93p 159.13p 161.00p 1950
13/01/2012 161.00p 161.93p 158.67p 161.00p 172758
12/01/2012 163.33p 163.33p 158.67p 161.00p 9871
11/01/2012 163.33p 163.33p 158.67p 163.33p 57453
10/01/2012 161.00p 163.33p 158.67p 163.33p 24716
09/01/2012 157.27p 161.00p 149.60p 161.00p 71360
06/01/2012 157.27p 157.27p 153.99p 157.27p 2916
05/01/2012 158.67p 159.51p 154.00p 157.27p 6475
04/01/2012 161.00p 162.31p 154.00p 158.67p 55218
03/01/2012 165.20p 167.07p 157.73p 160.53p 35413
30/12/2011 164.73p 165.20p 164.73p 165.20p 1071
29/12/2011 164.73p 165.11p 163.33p 164.73p 4453
28/12/2011 164.73p 165.20p 164.73p 164.73p 5464
23/12/2011 163.80p 164.73p 163.80p 164.73p 405
22/12/2011 162.40p 164.27p 161.47p 163.80p 13434
21/12/2011 165.67p 166.13p 156.80p 162.40p 15496
20/12/2011 175.00p 175.00p 161.47p 165.67p 311399
19/12/2011 175.47p 175.47p 170.80p 175.00p 28232
16/12/2011 175.47p 175.47p 172.67p 175.47p 1186
15/12/2011 176.40p 176.40p 171.73p 175.47p 30088
14/12/2011 176.87p 176.87p 169.87p 176.40p 111589
13/12/2011 176.87p 176.87p 174.53p 176.87p 23970
12/12/2011 174.07p 176.87p 174.07p 176.87p 18119
09/12/2011 174.07p 174.07p 173.60p 174.07p 5143
08/12/2011 174.07p 174.07p 170.80p 174.07p 5668
07/12/2011 174.07p 174.07p 170.80p 174.07p 11172
06/12/2011 175.00p 175.00p 169.88p 174.07p 10585
05/12/2011 189.93p 189.93p 165.20p 175.00p 178787
02/12/2011 197.40p 197.40p 185.73p 189.47p 48603
01/12/2011 196.47p 197.40p 196.47p 197.40p 102977
30/11/2011 197.87p 197.87p 189.47p 196.47p 13498
29/11/2011 200.67p 201.51p 197.87p 197.87p 2320
28/11/2011 200.67p 201.51p 197.87p 200.67p 18897
25/11/2011 200.67p 200.67p 197.87p 200.67p 7108
24/11/2011 200.67p 200.67p 197.87p 200.67p 10286
23/11/2011 200.67p 200.67p 197.87p 200.67p 3961
22/11/2011 201.60p 201.60p 197.87p 201.60p 34328
21/11/2011 201.60p 201.60p 195.67p 201.60p 8520
18/11/2011 201.60p 202.35p 197.87p 201.60p 289
17/11/2011 201.60p 202.35p 197.87p 201.60p 1158
16/11/2011 201.60p 201.60p 197.87p 201.60p 10003
15/11/2011 201.60p 202.13p 197.87p 201.60p 22963
14/11/2011 200.67p 201.60p 200.67p 201.60p 371
11/11/2011 202.53p 202.53p 197.87p 200.67p 9191
10/11/2011 205.80p 205.80p 199.86p 202.53p 11763
09/11/2011 205.80p 207.67p 204.12p 205.80p 2934
08/11/2011 205.80p 205.80p 204.12p 205.80p 365
07/11/2011 205.33p 205.80p 202.53p 205.80p 2250
04/11/2011 205.33p 207.67p 203.93p 205.33p 4286
03/11/2011 205.33p 205.33p 204.12p 205.33p 1071
02/11/2011 205.33p 205.33p 204.07p 205.33p 643
01/11/2011 205.33p 208.13p 203.93p 205.33p 3080
31/10/2011 204.40p 208.13p 204.40p 205.33p 107561
28/10/2011 202.07p 207.20p 199.27p 203.93p 12849
27/10/2011 200.20p 203.37p 200.20p 202.07p 19678
26/10/2011 200.20p 200.20p 199.97p 200.20p 2500
25/10/2011 199.73p 200.20p 199.50p 200.20p 15351
24/10/2011 199.73p 199.73p 197.87p 199.73p 2862
21/10/2011 199.73p 199.73p 197.87p 199.73p 15494
20/10/2011 199.73p 200.48p 197.87p 199.73p 161722
19/10/2011 200.67p 200.67p 199.73p 199.73p 365
18/10/2011 196.93p 196.93p 196.93p 196.93p 0
17/10/2011 196.93p 197.68p 193.20p 196.93p 3354
14/10/2011 196.93p 196.93p 193.20p 196.93p 6289
13/10/2011 196.93p 196.93p 193.20p 196.93p 643
12/10/2011 196.93p 196.93p 193.20p 196.93p 7122
11/10/2011 197.87p 197.87p 196.00p 197.87p 652
10/10/2011 197.87p 197.87p 196.00p 197.87p 9871
07/10/2011 197.87p 197.87p 195.07p 197.87p 2000
06/10/2011 197.87p 197.87p 195.18p 197.87p 834
05/10/2011 197.40p 197.87p 195.07p 197.87p 9601
04/10/2011 197.40p 197.40p 192.38p 196.47p 26643
03/10/2011 198.33p 198.33p 196.00p 197.40p 98940
30/09/2011 198.33p 198.33p 196.00p 198.33p 8454
29/09/2011 199.27p 199.27p 192.50p 198.33p 15000
28/09/2011 197.87p 199.27p 196.00p 199.27p 0
27/09/2011 198.33p 198.80p 196.00p 198.80p 10714
26/09/2011 200.67p 200.67p 190.63p 198.33p 25605
23/09/2011 201.13p 202.53p 196.00p 201.13p 86719
22/09/2011 200.20p 201.13p 198.80p 201.13p 25500
21/09/2011 203.93p 203.93p 198.80p 200.20p 4339
20/09/2011 208.60p 208.60p 201.25p 203.93p 33214
19/09/2011 210.93p 210.93p 207.20p 208.60p 1863
16/09/2011 210.93p 212.80p 202.96p 210.93p 30560
15/09/2011 210.93p 210.93p 207.20p 210.93p 5052
14/09/2011 212.33p 212.33p 210.00p 210.93p 190663
13/09/2011 212.33p 213.73p 212.33p 212.33p 5132
12/09/2011 212.33p 213.73p 211.40p 211.40p 5132
09/09/2011 213.27p 213.73p 210.00p 213.27p 4411
08/09/2011 213.27p 213.27p 211.87p 213.27p 942902
07/09/2011 213.27p 213.83p 213.27p 213.27p 356736
06/09/2011 212.33p 213.73p 210.00p 213.27p 18725
05/09/2011 225.40p 225.40p 208.13p 212.33p 59178
02/09/2011 220.73p 222.13p 219.33p 221.20p 7196
01/09/2011 212.33p 222.13p 212.33p 220.73p 21237
31/08/2011 212.33p 213.73p 211.87p 212.33p 19572
30/08/2011 214.20p 214.20p 210.00p 212.33p 920
26/08/2011 215.60p 220.70p 211.87p 214.20p 17382
25/08/2011 214.20p 220.63p 214.20p 215.60p 11159
24/08/2011 214.20p 216.53p 211.87p 214.20p 9266
23/08/2011 199.73p 217.47p 199.73p 214.20p 18522
22/08/2011 199.73p 203.47p 196.00p 199.73p 11267
19/08/2011 200.67p 203.47p 196.00p 199.73p 15032
18/08/2011 207.67p 210.00p 199.79p 202.53p 25276
17/08/2011 207.67p 211.40p 207.67p 207.67p 8411
16/08/2011 209.53p 213.64p 207.67p 207.67p 16566
15/08/2011 199.73p 211.87p 198.80p 209.53p 34852
12/08/2011 199.27p 199.92p 196.00p 199.73p 33745
11/08/2011 199.27p 199.27p 196.00p 199.27p 3750
10/08/2011 199.27p 199.27p 196.00p 199.27p 34719
09/08/2011 193.67p 200.54p 193.67p 199.27p 77503
08/08/2011 215.13p 215.13p 191.33p 193.67p 31911
05/08/2011 223.07p 223.07p 210.93p 215.13p 105765
04/08/2011 224.47p 224.47p 217.00p 223.07p 54138
03/08/2011 225.87p 225.87p 221.20p 224.47p 22947
02/08/2011 225.87p 227.36p 224.00p 225.87p 19714
01/08/2011 225.87p 225.87p 224.00p 225.87p 5147
29/07/2011 225.40p 225.68p 224.00p 225.40p 0
28/07/2011 225.40p 225.68p 224.00p 225.40p 4514
27/07/2011 225.87p 225.87p 224.00p 225.40p 26250
26/07/2011 225.87p 225.87p 224.00p 225.87p 29481
25/07/2011 225.87p 227.73p 210.61p 225.87p 17904
22/07/2011 224.93p 225.87p 221.79p 225.87p 0
21/07/2011 224.93p 224.93p 221.79p 224.93p 2212
20/07/2011 224.47p 224.93p 223.07p 224.93p 2986
19/07/2011 224.47p 225.28p 223.07p 224.93p 34128
18/07/2011 224.00p 226.80p 224.00p 224.47p 13622
15/07/2011 221.67p 225.87p 219.33p 224.00p 8184
14/07/2011 221.67p 221.67p 215.08p 221.67p 145936
13/07/2011 223.07p 223.07p 219.33p 221.67p 22018
12/07/2011 233.80p 233.80p 219.46p 222.60p 221233
11/07/2011 235.67p 235.67p 231.47p 233.80p 10602
08/07/2011 237.07p 237.07p 233.33p 235.67p 8558
07/07/2011 240.33p 240.33p 235.20p 237.07p 9461
06/07/2011 240.80p 243.60p 237.07p 240.33p 0

*Close Price adjusted for both dividends and splits