Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits