Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/04/2023 37.60p 38.60p 37.60p 38.10p 297415
25/04/2023 38.00p 38.21p 37.00p 37.95p 1261
24/04/2023 38.00p 38.77p 37.95p 37.95p 207501
21/04/2023 37.00p 38.90p 37.23p 38.45p 96811
20/04/2023 37.00p 38.00p 37.00p 37.45p 753454
19/04/2023 37.10p 38.40p 37.62p 38.00p 28432
18/04/2023 37.10p 38.10p 37.55p 38.00p 23410
17/04/2023 37.10p 38.10p 37.10p 38.00p 19683
14/04/2023 37.40p 38.00p 36.77p 38.00p 521361
13/04/2023 37.10p 38.07p 36.73p 36.95p 949844
12/04/2023 37.00p 39.00p 37.10p 38.05p 260502
11/04/2023 37.00p 38.05p 37.10p 38.05p 1946
06/04/2023 37.00p 39.00p 35.10p 38.10p 651059
05/04/2023 35.90p 36.05p 34.10p 36.05p 290569
04/04/2023 35.80p 35.80p 34.10p 35.00p 452843
03/04/2023 34.10p 35.90p 34.10p 35.00p 113274
31/03/2023 35.90p 35.50p 34.18p 35.00p 175043
30/03/2023 35.90p 36.45p 34.39p 35.00p 95304
29/03/2023 35.90p 36.00p 35.28p 36.00p 15677
28/03/2023 35.90p 36.63p 35.80p 36.45p 139726
27/03/2023 35.10p 36.36p 34.20p 34.55p 87844
24/03/2023 36.10p 36.90p 36.00p 36.00p 149749
23/03/2023 35.00p 37.05p 36.20p 37.05p 611349
22/03/2023 35.00p 37.43p 36.45p 37.05p 159499
21/03/2023 35.00p 37.00p 35.00p 36.55p 177822
20/03/2023 34.10p 35.98p 34.10p 35.50p 100775
17/03/2023 35.50p 35.85p 35.25p 35.25p 61232
16/03/2023 35.00p 35.60p 35.00p 35.60p 63189
15/03/2023 36.00p 37.71p 35.00p 35.70p 361239
14/03/2023 34.00p 37.71p 33.33p 36.50p 405125
13/03/2023 36.00p 36.00p 34.00p 34.50p 93181
10/03/2023 35.10p 36.00p 33.79p 35.50p 221911
09/03/2023 37.00p 37.58p 35.30p 36.00p 138481
08/03/2023 37.00p 38.05p 37.00p 37.65p 83819
07/03/2023 37.00p 38.05p 37.10p 38.05p 16961
06/03/2023 37.00p 38.66p 37.10p 37.75p 41099
03/03/2023 37.00p 38.77p 37.00p 37.00p 22523
02/03/2023 39.00p 38.40p 37.52p 38.00p 63475
01/03/2023 39.00p 39.00p 37.00p 37.00p 22083
28/02/2023 39.00p 39.00p 37.58p 38.00p 45538
27/02/2023 38.00p 38.60p 37.40p 37.40p 299569
24/02/2023 39.00p 39.80p 37.50p 37.50p 221966
23/02/2023 39.50p 39.80p 38.00p 39.50p 59623
22/02/2023 38.60p 39.80p 38.00p 39.00p 187709
21/02/2023 40.00p 40.00p 38.50p 38.50p 498266
20/02/2023 40.00p 42.98p 39.00p 40.50p 1361633
17/02/2023 37.00p 39.80p 35.12p 38.20p 978734
16/02/2023 36.00p 36.70p 34.45p 36.45p 317908
15/02/2023 33.00p 35.00p 33.00p 34.85p 293859
14/02/2023 34.00p 34.55p 33.40p 34.00p 61511
13/02/2023 34.00p 34.80p 33.55p 34.00p 72575
10/02/2023 34.00p 34.78p 34.06p 34.40p 25943
09/02/2023 34.00p 35.50p 34.00p 34.75p 115386
08/02/2023 34.00p 35.44p 34.00p 35.00p 350425
07/02/2023 34.00p 35.90p 34.00p 35.00p 45445
06/02/2023 34.00p 36.00p 34.00p 34.00p 58828
03/02/2023 34.00p 36.00p 34.00p 34.00p 38483
02/02/2023 35.00p 35.53p 33.27p 34.75p 310965
01/02/2023 36.30p 36.52p 35.00p 35.00p 54469
31/01/2023 35.60p 37.00p 35.00p 35.50p 615735
30/01/2023 34.50p 35.89p 33.30p 35.60p 184061
27/01/2023 32.00p 34.50p 32.00p 33.75p 211533
26/01/2023 32.50p 33.25p 32.33p 32.50p 743961
25/01/2023 32.80p 33.00p 32.00p 32.75p 749024
24/01/2023 33.00p 33.95p 31.22p 33.00p 987539
23/01/2023 33.00p 33.80p 33.00p 33.00p 62395
20/01/2023 35.20p 35.05p 34.21p 35.00p 46450
19/01/2023 35.20p 35.35p 34.10p 35.00p 23801
18/01/2023 35.90p 35.90p 34.84p 34.95p 6013
17/01/2023 35.90p 35.90p 34.00p 34.80p 135217
16/01/2023 35.20p 35.40p 34.08p 34.80p 68630
13/01/2023 34.80p 35.40p 34.41p 35.35p 212279
12/01/2023 34.60p 34.90p 34.32p 34.65p 86392
11/01/2023 34.00p 34.90p 34.00p 34.45p 255774
10/01/2023 33.40p 35.00p 32.76p 34.60p 77182
09/01/2023 34.00p 34.30p 32.32p 33.75p 60841
06/01/2023 34.00p 36.00p 32.35p 33.30p 303266
05/01/2023 36.00p 36.12p 34.20p 34.50p 162492
04/01/2023 36.20p 37.84p 36.00p 36.50p 42139
03/01/2023 38.00p 38.72p 37.00p 37.30p 86421
30/12/2022 38.00p 40.00p 38.00p 39.20p 38261
29/12/2022 38.60p 39.20p 39.00p 39.20p 0
28/12/2022 38.60p 39.84p 38.16p 39.00p 5395
23/12/2022 38.60p 39.90p 38.24p 39.20p 10846
22/12/2022 38.60p 39.50p 38.30p 39.45p 118131
21/12/2022 38.60p 40.00p 39.50p 39.50p 40553
20/12/2022 38.60p 41.00p 38.32p 39.50p 5237
19/12/2022 38.60p 40.10p 39.50p 39.50p 4
16/12/2022 38.60p 39.45p 39.45p 39.45p 0
15/12/2022 38.60p 39.45p 39.45p 39.45p 0
14/12/2022 38.60p 39.80p 38.32p 39.45p 26749
13/12/2022 40.00p 39.50p 38.30p 39.50p 100
12/12/2022 40.00p 39.50p 38.30p 39.50p 13655
09/12/2022 40.00p 40.00p 38.00p 38.95p 53893
08/12/2022 39.00p 39.44p 38.22p 39.00p 10025
07/12/2022 39.00p 39.50p 38.20p 39.00p 17057
06/12/2022 39.00p 40.18p 38.46p 39.00p 17055
05/12/2022 39.00p 40.20p 39.36p 39.90p 5508
02/12/2022 39.00p 40.30p 39.00p 39.95p 11826
01/12/2022 39.00p 41.00p 39.55p 40.00p 81683
30/11/2022 39.00p 40.50p 39.95p 39.95p 7939
29/11/2022 39.00p 41.00p 39.00p 40.00p 11908
28/11/2022 40.50p 42.00p 39.15p 40.00p 92636
25/11/2022 41.00p 41.75p 40.80p 41.75p 32720
24/11/2022 41.00p 42.44p 41.00p 41.70p 230917
23/11/2022 41.00p 41.95p 41.05p 41.95p 12216
22/11/2022 41.00p 41.50p 41.00p 41.50p 43058
21/11/2022 42.00p 41.82p 41.22p 41.50p 32124
18/11/2022 42.00p 42.90p 41.82p 41.95p 38500
17/11/2022 43.00p 44.00p 42.00p 42.50p 33525
16/11/2022 41.00p 45.15p 39.30p 44.00p 306232
15/11/2022 38.50p 40.93p 38.70p 40.00p 89647
14/11/2022 38.50p 39.25p 38.70p 39.25p 757
11/11/2022 38.50p 40.45p 38.50p 39.75p 103118
10/11/2022 39.00p 39.70p 38.95p 39.25p 25122
09/11/2022 39.00p 40.24p 38.95p 39.25p 133745
08/11/2022 39.00p 40.70p 39.00p 39.60p 11340
07/11/2022 39.50p 40.24p 39.10p 39.50p 85930
04/11/2022 40.00p 40.43p 39.50p 40.25p 37387
03/11/2022 38.90p 41.30p 40.00p 41.00p 56978
02/11/2022 38.90p 42.40p 38.07p 41.00p 263881
01/11/2022 36.10p 38.50p 36.10p 38.20p 101288
31/10/2022 38.00p 37.00p 37.00p 37.00p 0
28/10/2022 38.00p 38.00p 36.44p 37.00p 57808
27/10/2022 37.00p 37.81p 36.20p 37.00p 38110
26/10/2022 37.00p 37.00p 36.48p 37.00p 90368
25/10/2022 36.90p 37.00p 35.71p 36.30p 85173
24/10/2022 36.00p 36.63p 36.18p 36.50p 26237
21/10/2022 36.00p 36.63p 36.16p 36.50p 8591
20/10/2022 36.00p 37.00p 36.00p 36.50p 4314
19/10/2022 36.00p 36.80p 36.00p 36.50p 81593
18/10/2022 36.90p 36.90p 36.20p 36.50p 11759
17/10/2022 36.90p 36.90p 36.02p 36.50p 100251
14/10/2022 36.60p 37.25p 36.45p 36.50p 56843
13/10/2022 36.60p 37.54p 36.60p 37.30p 18499
12/10/2022 38.00p 38.00p 37.00p 37.30p 122837
11/10/2022 37.00p 38.00p 37.15p 37.45p 2982
10/10/2022 37.00p 38.15p 37.00p 37.50p 39212
07/10/2022 38.90p 38.90p 37.00p 37.95p 1032890
06/10/2022 37.00p 38.18p 37.00p 38.00p 26400
05/10/2022 37.00p 38.90p 37.00p 37.00p 126859
04/10/2022 37.10p 38.00p 36.00p 38.00p 98198
03/10/2022 37.00p 37.00p 36.31p 36.65p 14224
30/09/2022 37.00p 37.30p 36.38p 37.15p 73636
29/09/2022 38.90p 38.90p 37.00p 38.00p 253121
28/09/2022 37.00p 38.59p 37.00p 38.00p 16691
27/09/2022 37.00p 38.53p 37.00p 38.50p 23369
26/09/2022 37.00p 37.90p 37.10p 37.75p 2759
23/09/2022 37.00p 37.90p 36.88p 37.50p 337994
22/09/2022 39.00p 40.00p 37.95p 37.95p 66781
21/09/2022 40.00p 40.44p 39.00p 39.50p 47487
20/09/2022 40.00p 41.40p 39.12p 40.25p 375
19/09/2022 40.00p 41.40p 39.15p 40.25p 6007
16/09/2022 40.00p 41.40p 39.15p 40.25p 6007
15/09/2022 40.00p 40.73p 39.20p 40.70p 10697
14/09/2022 40.00p 40.75p 39.41p 40.75p 95515
13/09/2022 40.00p 41.40p 40.00p 40.75p 37510
12/09/2022 41.50p 41.50p 40.47p 40.75p 28972
09/09/2022 41.40p 41.40p 40.10p 40.75p 23641
08/09/2022 40.40p 40.45p 39.72p 40.45p 43069
07/09/2022 40.50p 41.90p 40.00p 40.25p 98219
06/09/2022 41.90p 41.90p 40.75p 41.30p 33216
05/09/2022 41.30p 41.37p 40.03p 40.85p 90829
02/09/2022 41.00p 41.30p 40.00p 40.35p 29159
01/09/2022 40.80p 42.00p 40.00p 42.00p 72370
31/08/2022 41.00p 41.70p 40.91p 41.50p 34267
30/08/2022 42.00p 43.40p 40.80p 41.05p 189508
29/08/2022 42.00p 42.75p 42.00p 42.75p 51301
26/08/2022 42.00p 42.75p 42.00p 42.75p 51301
25/08/2022 44.30p 43.00p 42.70p 42.70p 35746
24/08/2022 44.30p 44.30p 42.25p 43.40p 27397
23/08/2022 42.50p 43.30p 42.36p 43.30p 61488
22/08/2022 44.00p 45.91p 42.67p 43.20p 162968
19/08/2022 45.10p 45.68p 44.88p 44.90p 10710
18/08/2022 46.00p 47.00p 45.00p 46.00p 1644848
17/08/2022 46.00p 46.24p 45.22p 46.00p 48719
16/08/2022 45.60p 46.40p 45.00p 45.75p 103132
15/08/2022 45.10p 47.00p 44.24p 45.15p 55274
12/08/2022 45.10p 46.24p 39.20p 46.20p 50906
11/08/2022 43.00p 48.90p 42.08p 46.00p 839565
10/08/2022 41.00p 42.00p 39.26p 41.50p 446837
09/08/2022 40.00p 40.10p 39.00p 40.10p 171503
08/08/2022 38.50p 39.33p 38.50p 39.00p 37126
05/08/2022 40.00p 40.00p 38.50p 39.45p 43303
04/08/2022 39.90p 39.90p 38.82p 39.50p 53399
03/08/2022 39.00p 39.38p 38.28p 38.90p 290569
02/08/2022 43.00p 45.00p 38.00p 39.65p 804185
01/08/2022 44.50p 44.75p 44.00p 44.00p 103675
29/07/2022 45.00p 45.38p 44.41p 45.25p 83832
28/07/2022 44.10p 44.50p 44.08p 44.50p 29725
27/07/2022 45.00p 46.10p 44.39p 44.75p 161005
26/07/2022 45.00p 45.25p 45.00p 45.25p 5000
25/07/2022 45.00p 46.50p 44.76p 46.50p 32406
22/07/2022 46.00p 46.00p 43.61p 44.90p 50145
21/07/2022 44.10p 46.00p 44.00p 46.00p 21323
20/07/2022 44.60p 45.90p 44.48p 45.20p 861
19/07/2022 44.60p 45.00p 44.20p 44.20p 28447
18/07/2022 43.50p 45.90p 43.53p 44.00p 111877
15/07/2022 43.50p 44.00p 43.00p 43.25p 443601
14/07/2022 43.50p 44.00p 43.50p 44.00p 95243

*Close Price adjusted for both dividends and splits