Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/07/2022 45.90p 45.90p 43.69p 44.75p 139763
12/07/2022 44.00p 45.90p 44.26p 45.00p 28126
11/07/2022 44.00p 45.30p 43.25p 44.75p 135168
08/07/2022 44.40p 45.20p 44.01p 45.20p 57128
07/07/2022 44.00p 44.72p 44.09p 44.50p 23285
06/07/2022 44.00p 44.74p 44.00p 44.50p 11570
05/07/2022 44.00p 44.80p 43.00p 44.20p 100820
04/07/2022 46.00p 46.51p 44.00p 44.45p 255392
01/07/2022 46.50p 46.75p 46.50p 46.75p 84522
30/06/2022 47.00p 47.05p 46.61p 46.75p 147532
29/06/2022 46.00p 47.60p 46.00p 47.20p 5774
28/06/2022 46.90p 48.00p 46.54p 47.00p 64496
27/06/2022 45.50p 45.50p 45.00p 45.50p 556
24/06/2022 46.00p 46.75p 45.00p 45.00p 224215
23/06/2022 46.00p 46.90p 46.00p 46.50p 48892
22/06/2022 46.50p 47.00p 46.09p 46.50p 161448
21/06/2022 47.00p 47.20p 46.54p 46.85p 68200
20/06/2022 47.00p 49.00p 46.50p 47.25p 41095
17/06/2022 47.50p 48.74p 47.50p 47.50p 67507
16/06/2022 47.20p 47.75p 46.50p 46.50p 201926
15/06/2022 47.60p 48.43p 47.00p 47.00p 128913
14/06/2022 46.50p 48.00p 45.74p 47.05p 61930
13/06/2022 48.00p 48.10p 45.00p 45.50p 394658
10/06/2022 48.40p 49.45p 47.50p 48.00p 44812
09/06/2022 50.00p 50.00p 48.40p 48.40p 6779
08/06/2022 49.00p 49.50p 48.60p 49.00p 58359
07/06/2022 48.80p 49.25p 48.09p 48.75p 95379
06/06/2022 49.00p 49.50p 48.10p 48.40p 64713
03/06/2022 49.00p 50.00p 49.00p 49.50p 216458
02/06/2022 49.00p 50.00p 49.00p 49.50p 216458
01/06/2022 49.00p 50.00p 49.00p 49.50p 216458
31/05/2022 49.00p 50.60p 49.00p 49.00p 184125
30/05/2022 50.00p 50.20p 49.00p 49.00p 494909
27/05/2022 49.10p 50.26p 49.10p 50.00p 10000
26/05/2022 50.00p 52.96p 49.70p 49.85p 134586
25/05/2022 50.40p 51.00p 50.30p 50.30p 2288
24/05/2022 50.00p 50.50p 50.00p 50.50p 21746
23/05/2022 50.20p 50.90p 50.00p 50.40p 64051
20/05/2022 50.00p 51.00p 50.00p 50.00p 42430
19/05/2022 50.20p 51.16p 50.00p 50.00p 52502
18/05/2022 50.80p 51.90p 49.30p 50.00p 109973
17/05/2022 50.00p 50.86p 50.00p 50.00p 54129
16/05/2022 49.00p 50.80p 49.00p 49.00p 16567
13/05/2022 51.00p 53.00p 49.00p 49.00p 200732
12/05/2022 50.20p 50.34p 49.00p 49.00p 550777
11/05/2022 50.00p 51.00p 49.52p 50.80p 66161
10/05/2022 50.00p 51.00p 49.60p 50.10p 25444
09/05/2022 51.00p 52.80p 49.20p 50.30p 116789
06/05/2022 53.00p 53.34p 49.35p 52.20p 361909
05/05/2022 54.60p 54.66p 53.60p 54.10p 69300
04/05/2022 55.20p 56.80p 53.20p 53.90p 139495
03/05/2022 55.40p 56.80p 55.00p 55.20p 59776
02/05/2022 55.60p 56.74p 55.03p 55.80p 19465
29/04/2022 55.60p 56.74p 55.03p 55.80p 19465
28/04/2022 55.00p 55.80p 54.60p 54.60p 31215
27/04/2022 56.40p 57.00p 54.33p 55.00p 65552
26/04/2022 55.80p 57.00p 55.05p 55.80p 50230
25/04/2022 55.00p 56.32p 54.00p 55.80p 167132
22/04/2022 56.00p 56.80p 55.00p 55.00p 240747
21/04/2022 57.00p 57.72p 57.00p 57.40p 36242
20/04/2022 57.00p 58.00p 56.80p 57.00p 103363
19/04/2022 58.00p 59.00p 56.90p 57.00p 273810
18/04/2022 56.00p 60.00p 56.00p 58.80p 58033
15/04/2022 56.00p 60.00p 56.00p 58.80p 58033
14/04/2022 56.00p 60.00p 56.00p 58.80p 58033
13/04/2022 56.60p 58.50p 56.60p 57.60p 36843
12/04/2022 55.80p 58.20p 55.80p 58.20p 109523
11/04/2022 60.00p 60.00p 55.31p 56.80p 454585
08/04/2022 60.20p 61.04p 59.60p 59.60p 83342
07/04/2022 60.80p 61.20p 59.20p 60.20p 76994
06/04/2022 60.40p 61.50p 60.00p 60.50p 91329
05/04/2022 58.60p 62.00p 58.60p 61.30p 182629
04/04/2022 58.00p 59.00p 57.40p 59.00p 168852
01/04/2022 60.00p 60.00p 57.28p 58.00p 323346
31/03/2022 61.40p 62.72p 59.20p 60.20p 165196
30/03/2022 62.80p 62.80p 61.00p 62.00p 103485
29/03/2022 59.60p 63.46p 59.20p 62.40p 235549
28/03/2022 63.40p 64.00p 58.05p 59.60p 799290
25/03/2022 64.20p 65.00p 63.20p 63.60p 338080
24/03/2022 62.00p 64.60p 61.02p 64.20p 496026
23/03/2022 64.00p 64.24p 59.60p 62.00p 462699
22/03/2022 66.00p 68.68p 63.00p 64.40p 1019490
21/03/2022 57.80p 62.32p 55.20p 61.00p 517497
18/03/2022 56.00p 57.60p 55.40p 55.40p 112987
17/03/2022 55.00p 56.84p 55.00p 55.50p 157154
16/03/2022 53.00p 59.62p 52.84p 56.30p 445693
15/03/2022 51.00p 53.00p 49.49p 53.00p 222222
14/03/2022 49.00p 54.00p 47.00p 52.20p 1037985
11/03/2022 44.00p 44.90p 43.00p 44.00p 62532
10/03/2022 44.30p 44.90p 44.00p 44.60p 109460
09/03/2022 42.00p 45.00p 41.27p 45.00p 361606
08/03/2022 41.90p 41.90p 40.28p 41.50p 232665
07/03/2022 42.20p 43.80p 40.10p 41.45p 203949
04/03/2022 43.20p 44.00p 41.10p 43.40p 667245
03/03/2022 47.00p 47.00p 44.40p 44.50p 122222
02/03/2022 48.00p 48.00p 46.09p 46.75p 146339
01/03/2022 48.60p 48.90p 47.44p 47.80p 82657
28/02/2022 48.40p 49.90p 47.90p 48.80p 179417
25/02/2022 50.00p 50.73p 48.90p 49.50p 179184
24/02/2022 51.00p 51.60p 47.38p 50.00p 428446
23/02/2022 53.00p 53.00p 51.30p 52.00p 132492
22/02/2022 54.00p 54.00p 52.04p 52.80p 290409
21/02/2022 55.20p 55.53p 53.00p 54.00p 317741
18/02/2022 55.00p 56.00p 55.00p 55.20p 294775
17/02/2022 55.20p 56.20p 54.15p 55.00p 207379
16/02/2022 55.00p 57.00p 54.80p 55.00p 302333
15/02/2022 54.80p 55.00p 54.00p 54.80p 162187
14/02/2022 54.20p 55.32p 54.00p 54.50p 124299
11/02/2022 55.80p 56.40p 54.75p 55.00p 493565
10/02/2022 54.80p 55.70p 54.10p 55.00p 277975
09/02/2022 55.20p 55.20p 54.01p 54.60p 112927
08/02/2022 55.00p 57.00p 54.67p 55.80p 128046
07/02/2022 55.00p 55.06p 54.60p 54.60p 149557
04/02/2022 55.00p 56.80p 54.00p 54.40p 177571
03/02/2022 56.80p 56.80p 54.40p 55.00p 282313
02/02/2022 55.40p 57.00p 54.95p 55.80p 183976
01/02/2022 56.00p 57.00p 53.73p 56.00p 470030
31/01/2022 56.20p 59.00p 55.19p 57.00p 137797
28/01/2022 57.40p 58.80p 56.00p 56.00p 98345
27/01/2022 61.00p 61.00p 56.24p 57.40p 207977
26/01/2022 59.60p 60.80p 58.20p 59.80p 432180
25/01/2022 62.00p 67.65p 59.60p 60.00p 714427
24/01/2022 59.20p 59.80p 53.36p 55.50p 261337
21/01/2022 59.40p 59.40p 57.10p 57.50p 141250
20/01/2022 60.00p 60.00p 58.80p 58.80p 34259
19/01/2022 59.00p 62.00p 59.00p 59.00p 85669
18/01/2022 60.00p 61.00p 59.20p 61.00p 125322
17/01/2022 61.00p 62.00p 59.30p 62.00p 171716
14/01/2022 60.20p 62.00p 59.79p 62.00p 208219
13/01/2022 59.40p 61.50p 58.60p 60.10p 268702
12/01/2022 60.20p 61.80p 58.23p 60.20p 178554
10/01/2022 60.80p 61.80p 59.20p 61.00p 189892
07/01/2022 59.20p 61.80p 58.35p 60.50p 64232
06/01/2022 61.60p 62.80p 59.20p 60.70p 165636
05/01/2022 62.40p 63.00p 61.60p 62.50p 65044
04/01/2022 65.00p 65.00p 62.00p 62.70p 123922
03/01/2022 63.20p 64.80p 62.00p 63.40p 59521
31/12/2021 63.20p 64.80p 62.00p 63.40p 59521
30/12/2021 61.20p 64.80p 60.54p 64.00p 101135
29/12/2021 59.80p 61.00p 59.00p 60.90p 118943
28/12/2021 58.00p 59.80p 57.44p 58.70p 59889
27/12/2021 58.00p 59.80p 57.44p 58.70p 59889
24/12/2021 58.00p 59.80p 57.44p 58.70p 59889
23/12/2021 58.40p 60.00p 58.00p 59.10p 72900
22/12/2021 59.00p 59.00p 57.13p 58.20p 47447
21/12/2021 57.00p 58.60p 57.00p 58.50p 133036
20/12/2021 58.00p 58.04p 56.00p 57.50p 118637
17/12/2021 61.00p 61.00p 58.02p 58.40p 302224
16/12/2021 59.00p 61.40p 58.00p 58.50p 73823
15/12/2021 59.60p 61.67p 59.16p 60.00p 38526
14/12/2021 63.00p 63.46p 59.31p 60.10p 236810
13/12/2021 66.00p 68.60p 63.48p 63.70p 96463
10/12/2021 61.60p 70.23p 60.42p 65.90p 492309
09/12/2021 58.80p 61.60p 58.80p 60.90p 143223
08/12/2021 58.80p 58.80p 57.23p 58.60p 77227
07/12/2021 56.80p 59.00p 57.82p 58.40p 61089
06/12/2021 56.80p 58.65p 56.40p 57.70p 79322
03/12/2021 56.80p 57.80p 56.80p 57.80p 37072
02/12/2021 57.00p 57.80p 56.60p 57.70p 68040
01/12/2021 57.20p 58.60p 56.60p 57.20p 99794
30/11/2021 56.60p 58.00p 56.41p 57.90p 63231
29/11/2021 57.40p 59.00p 55.20p 57.50p 100122
26/11/2021 58.00p 59.80p 54.53p 56.00p 476951
25/11/2021 59.00p 60.80p 59.00p 59.50p 94640
24/11/2021 59.00p 60.10p 58.60p 60.00p 96882
23/11/2021 59.20p 60.00p 58.10p 60.00p 54418
22/11/2021 61.40p 62.80p 59.20p 59.80p 184068
19/11/2021 61.20p 62.47p 60.00p 60.00p 169450
18/11/2021 61.00p 63.00p 61.00p 62.00p 119379
17/11/2021 63.00p 63.50p 61.00p 61.20p 220778
16/11/2021 65.60p 65.98p 61.23p 63.00p 455939
15/11/2021 67.20p 67.70p 65.00p 66.80p 80044
12/11/2021 67.80p 67.80p 65.70p 67.10p 27303
11/11/2021 68.60p 69.80p 65.14p 66.20p 129339
10/11/2021 68.20p 70.00p 68.20p 69.00p 10504
09/11/2021 69.00p 69.30p 68.28p 69.30p 62566
08/11/2021 68.00p 69.60p 67.34p 68.50p 131670
05/11/2021 67.00p 67.76p 66.60p 67.50p 79964
04/11/2021 69.40p 70.00p 64.44p 67.00p 310668
03/11/2021 69.20p 70.80p 69.20p 70.10p 38262
02/11/2021 69.20p 71.00p 69.20p 70.00p 59066
01/11/2021 70.60p 71.00p 69.00p 70.60p 81692
29/10/2021 69.20p 71.02p 69.00p 70.00p 92088
28/10/2021 70.80p 70.80p 69.00p 69.00p 106870
27/10/2021 69.20p 70.80p 68.22p 70.00p 161462
26/10/2021 71.20p 72.80p 69.00p 69.00p 149551
25/10/2021 72.00p 73.87p 71.00p 71.00p 189562
22/10/2021 72.20p 73.00p 70.60p 72.00p 160873
21/10/2021 72.00p 72.80p 71.20p 72.00p 62657
20/10/2021 72.00p 72.32p 71.00p 71.40p 130704
19/10/2021 71.80p 72.49p 71.04p 72.40p 92720
18/10/2021 70.00p 72.00p 70.00p 72.00p 98697
15/10/2021 70.20p 71.38p 70.00p 70.00p 61622
14/10/2021 72.00p 72.00p 70.60p 71.60p 213425
13/10/2021 71.00p 72.60p 69.20p 70.40p 426930
12/10/2021 68.00p 70.60p 67.00p 70.60p 466272
11/10/2021 68.80p 69.46p 66.76p 67.40p 315476
08/10/2021 64.40p 68.80p 62.20p 66.40p 1002785
07/10/2021 62.80p 64.40p 61.65p 63.20p 183870
06/10/2021 64.60p 65.53p 60.18p 62.00p 439249

*Close Price adjusted for both dividends and splits