Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
05/07/2011 242.20p 243.60p 237.07p 240.80p 27463
04/07/2011 242.20p 245.50p 242.20p 242.20p 13817
01/07/2011 239.40p 244.40p 238.00p 239.40p 21331
30/06/2011 239.40p 240.71p 234.68p 239.40p 16326
29/06/2011 238.47p 240.80p 236.20p 239.40p 7070
28/06/2011 243.13p 243.13p 236.13p 238.47p 120224
27/06/2011 243.13p 243.13p 240.89p 243.13p 2245
24/06/2011 243.13p 243.13p 240.80p 243.13p 445607
23/06/2011 244.07p 247.33p 240.48p 243.13p 45665
22/06/2011 242.20p 246.40p 241.36p 244.07p 14627
21/06/2011 241.73p 244.53p 239.87p 242.20p 9723
20/06/2011 240.80p 244.78p 239.87p 241.73p 9358
17/06/2011 240.80p 243.60p 238.93p 240.80p 5304
16/06/2011 239.87p 245.93p 238.00p 240.80p 32577
15/06/2011 235.20p 242.67p 234.73p 239.87p 19180
14/06/2011 235.20p 238.00p 233.33p 235.20p 521473
13/06/2011 221.20p 238.00p 221.20p 235.20p 98102
10/06/2011 221.20p 224.00p 219.43p 221.20p 7029
09/06/2011 221.20p 222.60p 219.33p 221.20p 6602
08/06/2011 221.67p 222.97p 218.96p 221.20p 114351
07/06/2011 221.67p 222.97p 219.33p 221.67p 39034
06/06/2011 221.67p 223.91p 219.34p 221.67p 6829
03/06/2011 221.67p 223.91p 219.33p 221.67p 19681
02/06/2011 222.60p 224.84p 219.33p 221.67p 30099
01/06/2011 223.07p 223.91p 219.33p 222.60p 14019
31/05/2011 224.93p 227.73p 222.25p 224.93p 15899
27/05/2011 225.40p 227.83p 222.25p 224.93p 34992
26/05/2011 225.40p 227.88p 222.23p 225.40p 14358
25/05/2011 226.33p 227.97p 222.13p 225.40p 138368
24/05/2011 226.33p 226.33p 224.00p 226.33p 39642
23/05/2011 227.27p 231.44p 224.00p 226.33p 554698
20/05/2011 224.00p 238.93p 224.00p 227.27p 3033723
19/05/2011 207.67p 226.80p 207.67p 224.00p 441103
18/05/2011 214.20p 214.20p 207.20p 207.67p 80586
17/05/2011 217.00p 219.22p 213.79p 214.20p 63945
16/05/2011 212.33p 225.24p 212.33p 217.00p 224009
13/05/2011 209.53p 214.98p 208.13p 211.87p 74860
12/05/2011 203.93p 211.87p 203.93p 209.53p 20441
11/05/2011 202.53p 207.06p 198.80p 203.93p 18943
10/05/2011 201.13p 205.80p 201.13p 202.53p 22402
09/05/2011 196.93p 202.53p 196.00p 201.13p 35199
06/05/2011 196.00p 198.80p 195.31p 196.00p 20720
05/05/2011 195.53p 197.06p 194.23p 196.00p 916560
04/05/2011 196.00p 196.93p 194.23p 195.53p 512259
03/05/2011 198.80p 201.75p 194.13p 195.53p 54253
28/04/2011 202.07p 205.20p 197.19p 198.80p 95415
27/04/2011 182.00p 205.37p 182.00p 202.07p 245678
26/04/2011 172.67p 186.67p 166.60p 182.00p 81624
21/04/2011 166.60p 166.60p 166.13p 166.60p 0
20/04/2011 166.13p 167.94p 166.13p 166.60p 4392
19/04/2011 166.13p 167.07p 164.27p 166.13p 15750
18/04/2011 166.13p 167.44p 164.04p 166.13p 9715
15/04/2011 166.13p 168.00p 164.27p 166.13p 11571
14/04/2011 165.20p 166.13p 165.20p 166.13p 0
13/04/2011 165.20p 166.04p 165.20p 165.20p 4706
12/04/2011 165.20p 166.13p 163.33p 165.20p 51450
11/04/2011 165.20p 167.99p 164.08p 165.20p 5595
08/04/2011 162.87p 168.00p 162.87p 165.20p 19201
07/04/2011 161.47p 165.20p 161.47p 162.87p 29979
06/04/2011 149.80p 163.33p 148.40p 161.00p 156360
05/04/2011 153.53p 153.53p 149.33p 149.80p 83165
04/04/2011 156.33p 156.33p 151.20p 153.53p 33783
01/04/2011 157.50p 157.50p 152.79p 156.33p 39244
31/03/2011 161.00p 161.28p 155.87p 157.03p 19329
30/03/2011 163.80p 163.80p 160.53p 161.00p 25254
29/03/2011 165.67p 166.59p 160.53p 163.80p 11561
28/03/2011 169.40p 169.45p 165.67p 165.67p 73072
25/03/2011 169.40p 169.49p 168.93p 169.40p 9657
24/03/2011 170.33p 170.43p 168.93p 169.40p 94024
23/03/2011 170.80p 179.20p 169.91p 170.33p 13951
22/03/2011 170.80p 171.15p 169.91p 170.80p 5357
21/03/2011 170.33p 171.27p 168.00p 170.80p 49591
18/03/2011 169.87p 170.78p 169.87p 170.33p 4676
17/03/2011 171.27p 172.11p 169.87p 169.87p 26485
16/03/2011 174.53p 174.53p 168.00p 170.33p 25649
15/03/2011 175.93p 175.93p 175.47p 175.93p 2623
14/03/2011 177.33p 177.33p 176.40p 177.33p 2574
11/03/2011 178.27p 178.27p 175.47p 177.33p 20880
10/03/2011 182.00p 182.00p 177.33p 178.27p 17373
09/03/2011 181.53p 182.93p 179.29p 182.00p 13426
08/03/2011 178.73p 181.53p 177.33p 181.53p 67831
07/03/2011 182.47p 182.61p 178.73p 178.73p 20667
04/03/2011 181.53p 182.47p 181.07p 182.47p 36544
03/03/2011 179.43p 181.72p 179.95p 181.53p 55604
02/03/2011 179.20p 180.10p 172.67p 179.43p 1044881
01/03/2011 178.27p 181.65p 172.67p 179.20p 1148945
28/02/2011 178.73p 180.13p 172.67p 177.80p 5906039
25/02/2011 172.20p 177.30p 171.62p 176.40p 75690
24/02/2011 166.13p 171.73p 165.30p 171.27p 39469
23/02/2011 166.13p 166.13p 164.27p 166.13p 16061
22/02/2011 166.13p 167.07p 162.40p 166.13p 6608
21/02/2011 170.33p 170.33p 163.33p 166.60p 22277
18/02/2011 178.27p 174.53p 168.00p 170.33p 32338
17/02/2011 179.20p 179.67p 175.47p 178.27p 16550
16/02/2011 179.67p 180.60p 177.33p 179.20p 39241
15/02/2011 180.13p 179.67p 179.20p 179.67p 6000
14/02/2011 181.53p 181.25p 179.39p 180.13p 4072
11/02/2011 179.20p 181.53p 178.27p 181.53p 24317
10/02/2011 177.33p 179.20p 177.33p 178.27p 22500
09/02/2011 179.20p 179.66p 177.33p 178.27p 9081
08/02/2011 182.00p 183.40p 180.13p 182.00p 15052
07/02/2011 185.83p 185.83p 182.00p 183.40p 6483
04/02/2011 184.80p 185.73p 184.80p 185.73p 13776
03/02/2011 182.00p 187.13p 182.00p 185.73p 17845
02/02/2011 187.09p 187.13p 186.67p 187.13p 7071
01/02/2011 187.13p 187.13p 186.67p 187.13p 2334
31/01/2011 186.20p 187.13p 182.93p 187.13p 39102
28/01/2011 187.13p 187.13p 186.67p 187.13p 6504
27/01/2011 188.07p 189.47p 182.00p 187.13p 3234
26/01/2011 190.87p 190.87p 179.20p 189.00p 3165
25/01/2011 194.60p 194.60p 186.67p 190.87p 21061
24/01/2011 196.23p 196.23p 193.20p 194.60p 8822
21/01/2011 194.60p 196.23p 193.20p 196.23p 17655
20/01/2011 194.13p 194.97p 193.43p 194.13p 3576
19/01/2011 195.07p 195.07p 193.20p 194.13p 12255
18/01/2011 202.53p 202.53p 192.27p 195.07p 43800
17/01/2011 202.53p 202.53p 200.43p 202.53p 2276
14/01/2011 201.60p 202.53p 199.73p 202.53p 5606
13/01/2011 202.53p 203.93p 202.53p 203.93p 685
12/01/2011 199.73p 203.93p 199.73p 203.93p 10685
11/01/2011 207.20p 207.20p 200.48p 205.33p 23403
10/01/2011 205.80p 205.80p 203.47p 205.33p 1071

*Close Price adjusted for both dividends and splits