Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/06/2019 236.60p 246.40p 225.87p 246.40p 238739
03/06/2019 252.00p 253.09p 227.44p 235.67p 213016
31/05/2019 247.33p 266.00p 238.20p 247.33p 154275
30/05/2019 224.00p 251.07p 215.25p 245.93p 395410
29/05/2019 266.00p 274.87p 226.50p 228.67p 994778
28/05/2019 303.33p 303.33p 257.60p 265.07p 562429
24/05/2019 309.87p 315.72p 280.00p 294.00p 206015
23/05/2019 306.60p 312.53p 298.67p 299.60p 166432
22/05/2019 308.00p 311.73p 300.89p 303.33p 134765
21/05/2019 308.00p 312.20p 298.67p 304.73p 258057
20/05/2019 308.93p 331.44p 285.13p 302.40p 996576
17/05/2019 466.67p 606.67p 308.93p 308.93p 1999492
16/05/2019 816.67p 816.67p 779.33p 782.13p 48609
15/05/2019 780.27p 813.87p 779.33p 803.60p 77820
14/05/2019 826.00p 826.00p 770.00p 784.00p 179161
13/05/2019 779.33p 798.93p 779.33p 784.00p 70535
10/05/2019 803.60p 817.60p 784.93p 815.73p 11664
09/05/2019 835.33p 839.07p 778.40p 798.93p 71141
08/05/2019 821.33p 839.07p 789.60p 832.53p 81392
07/05/2019 821.33p 821.33p 781.20p 802.67p 42731
03/05/2019 798.00p 812.93p 783.07p 812.93p 15407
02/05/2019 803.60p 809.20p 778.40p 795.20p 26071
01/05/2019 816.67p 824.13p 813.87p 824.13p 23504
30/04/2019 824.13p 825.63p 816.67p 823.20p 15804
29/04/2019 830.67p 840.00p 815.73p 823.20p 12644
26/04/2019 829.73p 832.53p 817.97p 831.60p 32986
25/04/2019 826.93p 830.71p 803.60p 816.67p 32466
24/04/2019 819.47p 838.13p 809.67p 825.07p 30281
23/04/2019 807.33p 819.79p 798.00p 798.00p 78375
18/04/2019 839.07p 840.93p 812.93p 812.93p 17326
17/04/2019 854.00p 854.00p 807.33p 819.47p 314615
16/04/2019 854.93p 855.87p 808.27p 815.73p 104820
15/04/2019 840.00p 861.47p 802.56p 857.73p 20262
12/04/2019 812.00p 826.93p 801.73p 809.20p 127947
11/04/2019 825.07p 830.11p 798.00p 807.33p 54812
10/04/2019 824.13p 832.53p 812.00p 812.00p 12200
09/04/2019 838.13p 854.70p 821.33p 834.40p 39001
08/04/2019 824.13p 863.33p 824.13p 838.13p 12440
05/04/2019 821.33p 857.73p 817.60p 849.33p 52906
04/04/2019 822.27p 830.67p 814.44p 827.87p 34546
03/04/2019 807.33p 812.00p 793.33p 807.33p 32095
02/04/2019 812.00p 825.07p 803.60p 811.07p 163279
01/04/2019 824.13p 826.00p 807.33p 820.40p 40382
29/03/2019 820.40p 822.75p 797.07p 812.00p 112033
28/03/2019 791.47p 816.67p 778.40p 813.87p 29406
27/03/2019 799.87p 799.87p 771.87p 784.00p 158772
26/03/2019 793.33p 794.27p 774.67p 774.67p 143449
25/03/2019 816.67p 820.40p 784.00p 784.00p 93211
22/03/2019 793.33p 828.80p 793.33p 813.87p 96390
21/03/2019 832.53p 832.53p 803.60p 812.00p 122816
20/03/2019 826.93p 834.21p 807.33p 821.33p 80605
19/03/2019 821.33p 829.73p 786.80p 823.20p 72620
18/03/2019 812.93p 826.93p 802.67p 821.33p 47006
15/03/2019 828.80p 828.80p 805.47p 807.33p 48104
14/03/2019 784.00p 830.67p 784.00p 816.67p 203892
13/03/2019 1,026.67p 1,026.67p 784.00p 784.00p 254556
12/03/2019 775.60p 849.15p 747.60p 802.67p 809588
11/03/2019 872.67p 625.33p 625.33p 625.33p 0
08/03/2019 872.67p 625.33p 625.33p 625.33p 0
07/03/2019 872.67p 625.33p 625.33p 625.33p 0
06/03/2019 872.67p 625.33p 625.33p 625.33p 0
05/03/2019 872.67p 625.33p 625.33p 625.33p 0
04/03/2019 872.67p 625.33p 625.33p 625.33p 0
01/03/2019 872.67p 625.33p 625.33p 625.33p 0
28/02/2019 872.67p 625.33p 625.33p 625.33p 0
27/02/2019 872.67p 625.33p 625.33p 625.33p 0
26/02/2019 872.67p 625.33p 625.33p 625.33p 0
25/02/2019 872.67p 625.33p 625.33p 625.33p 0
22/02/2019 872.67p 625.33p 625.33p 625.33p 3259
21/02/2019 872.67p 625.33p 625.33p 625.33p 0
20/02/2019 872.67p 625.33p 625.33p 625.33p 0
19/02/2019 872.67p 625.33p 625.33p 625.33p 0
18/02/2019 872.67p 625.33p 625.33p 625.33p 0
15/02/2019 872.67p 625.33p 625.33p 625.33p 0
14/02/2019 872.67p 625.33p 625.33p 625.33p 0
13/02/2019 872.67p 625.33p 625.33p 625.33p 0
12/02/2019 872.67p 625.33p 625.33p 625.33p 0
11/02/2019 872.67p 625.33p 625.33p 625.33p 0
08/02/2019 872.67p 625.33p 625.33p 625.33p 0
07/02/2019 872.67p 625.33p 625.33p 625.33p 0
06/02/2019 872.67p 625.33p 625.33p 625.33p 0
05/02/2019 872.67p 625.33p 625.33p 625.33p 0
04/02/2019 872.67p 625.33p 625.33p 625.33p 0
01/02/2019 872.67p 625.33p 625.33p 625.33p 0
31/01/2019 872.67p 625.33p 625.33p 625.33p 0
30/01/2019 872.67p 908.13p 611.33p 625.33p 485113
29/01/2019 929.60p 948.27p 922.13p 933.33p 17052
28/01/2019 942.67p 952.00p 929.60p 935.20p 8320
25/01/2019 953.87p 959.47p 940.80p 957.60p 22785
24/01/2019 918.40p 968.80p 918.40p 933.33p 97377
23/01/2019 955.73p 972.53p 948.27p 963.20p 30208
22/01/2019 938.93p 961.33p 930.92p 957.60p 65222
21/01/2019 905.33p 944.53p 905.33p 921.20p 53835
18/01/2019 905.33p 937.07p 891.33p 901.60p 73981
17/01/2019 880.13p 918.40p 880.13p 904.40p 161015
16/01/2019 900.67p 910.93p 877.33p 890.40p 23378
15/01/2019 933.33p 933.33p 882.93p 903.47p 10538
14/01/2019 896.00p 922.74p 896.00p 910.93p 14466
11/01/2019 944.53p 944.53p 905.33p 924.00p 62208
10/01/2019 998.67p 998.67p 902.53p 909.07p 36392
09/01/2019 1,026.67p 1,073.33p 967.49p 970.67p 159294
08/01/2019 1,129.33p 1,129.33p 1,030.40p 1,045.33p 114791
07/01/2019 1,194.67p 1,194.67p 1,144.01p 1,166.67p 15416
04/01/2019 1,157.33p 1,170.40p 1,129.33p 1,129.33p 9544
03/01/2019 1,129.33p 1,153.60p 1,129.33p 1,148.00p 10359
02/01/2019 1,129.33p 1,166.67p 1,129.33p 1,134.93p 8001
31/12/2018 1,155.47p 1,157.33p 1,133.07p 1,157.33p 8920
28/12/2018 1,161.07p 1,194.67p 1,155.47p 1,194.67p 4668
27/12/2018 1,181.60p 1,190.93p 1,146.13p 1,168.53p 3633
24/12/2018 1,162.93p 1,183.47p 1,153.60p 1,164.80p 9213
21/12/2018 1,129.33p 1,166.67p 1,127.47p 1,166.67p 22470
20/12/2018 1,151.73p 1,164.80p 1,138.67p 1,151.73p 18369
19/12/2018 1,138.67p 1,166.67p 1,134.93p 1,153.60p 13061
18/12/2018 1,153.60p 1,153.60p 1,138.67p 1,138.67p 26104
17/12/2018 1,168.53p 1,170.40p 1,146.66p 1,153.60p 15213
14/12/2018 1,157.33p 1,176.00p 1,157.33p 1,166.67p 74881
13/12/2018 1,211.47p 1,211.47p 1,176.00p 1,176.00p 8286
12/12/2018 1,181.60p 1,190.93p 1,176.00p 1,187.20p 3926
11/12/2018 1,187.20p 1,187.20p 1,176.00p 1,176.00p 7029
10/12/2018 1,189.07p 1,207.73p 1,176.00p 1,176.00p 14994
07/12/2018 1,198.40p 1,222.67p 1,198.40p 1,211.47p 12578
06/12/2018 1,213.33p 1,213.33p 1,178.50p 1,198.40p 38086
05/12/2018 1,194.67p 1,196.53p 1,181.60p 1,181.60p 14618
04/12/2018 1,215.20p 1,215.20p 1,200.27p 1,202.13p 8781
03/12/2018 1,226.40p 1,235.73p 1,204.00p 1,211.47p 64205
30/11/2018 1,269.33p 1,269.33p 1,218.93p 1,228.27p 42720
29/11/2018 1,260.00p 1,267.47p 1,207.73p 1,237.60p 36320
28/11/2018 1,204.00p 1,254.40p 1,204.00p 1,250.67p 14224
27/11/2018 1,228.27p 1,245.07p 1,222.67p 1,233.87p 57299
26/11/2018 1,222.67p 1,243.20p 1,222.67p 1,233.87p 7660
23/11/2018 1,222.67p 1,230.13p 1,205.87p 1,224.53p 11154
22/11/2018 1,185.33p 1,232.00p 1,185.33p 1,232.00p 23323
21/11/2018 1,166.67p 1,222.67p 1,166.67p 1,222.67p 21342
20/11/2018 1,166.67p 1,202.13p 1,166.67p 1,194.67p 27656
19/11/2018 1,176.00p 1,207.73p 1,176.00p 1,207.73p 2060
16/11/2018 1,181.60p 1,233.87p 1,181.60p 1,207.73p 15900
15/11/2018 1,204.00p 1,226.40p 1,185.33p 1,202.13p 16156
14/11/2018 1,155.47p 1,213.33p 1,148.00p 1,207.73p 25966
13/11/2018 1,176.00p 1,176.00p 1,148.00p 1,149.87p 16332
12/11/2018 1,148.00p 1,168.53p 1,144.27p 1,162.93p 11574
09/11/2018 1,164.80p 1,179.73p 1,162.93p 1,166.67p 14751
08/11/2018 1,176.00p 1,189.07p 1,136.13p 1,187.20p 6917
07/11/2018 1,138.67p 1,187.20p 1,127.47p 1,174.13p 39909
06/11/2018 1,142.40p 1,142.40p 1,116.27p 1,136.80p 41398
05/11/2018 1,131.20p 1,143.55p 1,112.53p 1,140.53p 48238
02/11/2018 1,118.13p 1,138.67p 1,105.07p 1,121.87p 57096
01/11/2018 1,054.67p 1,120.00p 1,054.67p 1,114.40p 10819
31/10/2018 1,099.47p 1,106.93p 1,095.73p 1,106.93p 19573
30/10/2018 1,097.60p 1,097.60p 1,067.73p 1,078.93p 19125
29/10/2018 1,120.00p 1,120.00p 1,093.87p 1,105.07p 25155
26/10/2018 1,101.33p 1,120.00p 1,101.33p 1,120.00p 15670
25/10/2018 1,062.13p 1,120.00p 1,053.58p 1,120.00p 41295
24/10/2018 1,093.87p 1,093.87p 1,075.20p 1,077.07p 30319
23/10/2018 1,112.53p 1,112.53p 1,093.87p 1,101.33p 39200
22/10/2018 1,077.07p 1,120.00p 1,077.07p 1,120.00p 16071
19/10/2018 1,110.67p 1,116.27p 1,090.13p 1,106.93p 22715
18/10/2018 1,099.47p 1,106.93p 1,095.73p 1,103.20p 13750
17/10/2018 1,084.53p 1,120.00p 1,084.53p 1,095.73p 23405
16/10/2018 1,084.53p 1,108.80p 1,084.53p 1,106.93p 14762
15/10/2018 1,103.20p 1,110.67p 1,073.33p 1,105.07p 64631
12/10/2018 1,077.07p 1,110.67p 1,065.12p 1,095.73p 22754
11/10/2018 1,108.80p 1,110.67p 1,067.27p 1,084.53p 29505
10/10/2018 1,118.13p 1,134.93p 1,105.07p 1,114.40p 37905
09/10/2018 1,118.13p 1,127.47p 1,099.47p 1,116.27p 40035
08/10/2018 1,159.20p 1,159.20p 1,097.60p 1,112.53p 39259
05/10/2018 1,148.00p 1,166.67p 1,133.07p 1,140.53p 19745
04/10/2018 1,164.80p 1,166.67p 1,148.00p 1,153.60p 23297
03/10/2018 1,185.33p 1,185.33p 1,157.33p 1,166.67p 18885
02/10/2018 1,190.93p 1,190.93p 1,159.20p 1,166.67p 7658
01/10/2018 1,198.40p 1,198.40p 1,157.82p 1,166.67p 15484
28/09/2018 1,168.53p 1,189.07p 1,157.33p 1,159.20p 25648
27/09/2018 1,166.67p 1,170.40p 1,127.47p 1,170.40p 44491
26/09/2018 1,148.00p 1,155.47p 1,112.53p 1,112.53p 36304
25/09/2018 1,134.93p 1,164.80p 1,103.20p 1,121.87p 49121
24/09/2018 1,136.80p 1,149.87p 1,116.27p 1,133.07p 29088
21/09/2018 1,166.67p 1,166.67p 1,134.93p 1,138.67p 81405
20/09/2018 1,239.47p 1,253.47p 1,146.13p 1,166.67p 41736
19/09/2018 1,248.80p 1,267.47p 1,226.40p 1,235.73p 30760
18/09/2018 1,239.47p 1,269.33p 1,226.40p 1,226.40p 34595
17/09/2018 1,222.67p 1,233.87p 1,204.00p 1,222.67p 20199
14/09/2018 1,217.07p 1,222.67p 1,207.73p 1,217.07p 73712
13/09/2018 1,250.67p 1,250.67p 1,207.36p 1,218.93p 24657
12/09/2018 1,243.20p 1,251.60p 1,220.16p 1,233.87p 34432
11/09/2018 1,241.33p 1,241.33p 1,224.53p 1,228.27p 53004
10/09/2018 1,239.47p 1,239.47p 1,207.73p 1,218.93p 42448
07/09/2018 1,237.60p 1,237.60p 1,209.60p 1,235.73p 26743
06/09/2018 1,224.53p 1,239.47p 1,200.27p 1,232.00p 98224
05/09/2018 1,185.33p 1,222.67p 1,155.47p 1,213.33p 202554
04/09/2018 1,155.47p 1,176.00p 1,149.87p 1,151.73p 16174
03/09/2018 1,183.47p 1,183.47p 1,131.20p 1,138.67p 27393
31/08/2018 1,174.13p 1,183.47p 1,166.67p 1,181.60p 96284
30/08/2018 1,148.00p 1,174.13p 1,144.27p 1,164.80p 48946
29/08/2018 1,155.47p 1,157.33p 1,140.53p 1,144.27p 214725
28/08/2018 1,120.00p 1,153.60p 1,120.00p 1,153.60p 467200
24/08/2018 1,148.00p 1,161.07p 1,123.73p 1,148.00p 196972
23/08/2018 1,157.33p 1,182.15p 1,155.47p 1,162.93p 100301
22/08/2018 1,157.33p 1,157.33p 1,136.80p 1,157.33p 33859
21/08/2018 1,127.47p 1,157.33p 1,124.67p 1,138.67p 106358
20/08/2018 1,110.67p 1,129.33p 1,103.20p 1,127.47p 178665
17/08/2018 1,082.67p 1,112.53p 1,082.67p 1,112.53p 20815

*Close Price adjusted for both dividends and splits