Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/09/2019 110.60p 115.00p 110.60p 112.00p 235829
20/09/2019 112.00p 115.60p 110.60p 110.60p 163902
19/09/2019 119.20p 122.00p 111.10p 112.00p 291896
18/09/2019 118.40p 121.20p 118.40p 119.60p 401578
17/09/2019 134.00p 135.00p 115.00p 119.00p 1454460
16/09/2019 159.80p 160.00p 152.02p 154.00p 226576
13/09/2019 151.20p 158.00p 151.20p 156.00p 109497
12/09/2019 156.20p 156.46p 151.00p 153.40p 65174
11/09/2019 158.00p 160.00p 155.00p 156.00p 124558
10/09/2019 160.00p 160.00p 157.80p 159.00p 41255
09/09/2019 159.80p 163.00p 153.78p 160.00p 359610
06/09/2019 151.20p 157.82p 151.20p 155.00p 179309
05/09/2019 157.40p 158.80p 155.00p 155.00p 169817
04/09/2019 154.80p 158.80p 145.10p 156.80p 390083
03/09/2019 149.20p 160.00p 149.20p 155.00p 3002907
02/09/2019 150.00p 155.00p 148.34p 153.60p 45943
30/08/2019 151.20p 155.00p 150.00p 150.00p 31178
29/08/2019 157.60p 157.80p 150.00p 151.00p 54517
28/08/2019 153.00p 159.00p 149.00p 153.00p 63139
27/08/2019 148.20p 159.00p 148.20p 148.40p 67106
23/08/2019 150.00p 153.00p 149.00p 150.00p 70244
22/08/2019 150.00p 155.00p 148.20p 150.00p 61138
21/08/2019 145.00p 154.00p 145.00p 153.40p 111964
20/08/2019 150.40p 158.13p 149.80p 150.40p 78708
19/08/2019 151.00p 155.13p 148.81p 150.00p 47679
16/08/2019 147.00p 158.40p 147.00p 150.00p 238318
15/08/2019 150.00p 156.40p 145.00p 150.00p 295514
14/08/2019 153.20p 158.29p 147.00p 150.00p 147322
13/08/2019 160.00p 162.52p 153.20p 154.40p 113667
12/08/2019 159.80p 164.06p 146.75p 160.20p 606702
09/08/2019 157.00p 164.00p 153.20p 164.00p 340442
08/08/2019 156.00p 158.40p 153.00p 156.00p 139758
07/08/2019 157.00p 161.80p 154.00p 154.60p 369206
06/08/2019 160.00p 162.00p 157.00p 157.40p 254370
05/08/2019 142.00p 165.00p 142.00p 160.00p 963949
02/08/2019 148.20p 148.80p 133.01p 145.60p 1017373
01/08/2019 165.00p 168.80p 137.19p 150.20p 1933006
31/07/2019 119.20p 121.13p 115.00p 115.20p 8357972
30/07/2019 127.20p 127.72p 116.00p 119.00p 858984
29/07/2019 138.00p 138.00p 127.00p 128.00p 195754
26/07/2019 136.60p 139.00p 133.00p 135.00p 378827
25/07/2019 135.80p 137.56p 131.00p 135.80p 618534
24/07/2019 134.80p 135.00p 130.00p 135.00p 369949
23/07/2019 134.20p 139.80p 130.00p 132.00p 261101
22/07/2019 130.40p 140.00p 129.00p 136.40p 600314
19/07/2019 125.00p 134.00p 125.00p 133.40p 339919
18/07/2019 126.80p 132.80p 122.00p 130.00p 2683758
17/07/2019 116.00p 128.00p 112.60p 124.40p 2251425
16/07/2019 104.60p 118.80p 100.00p 116.00p 1530421
15/07/2019 107.00p 110.55p 102.20p 105.00p 831519
12/07/2019 106.00p 109.00p 106.00p 107.00p 180887
11/07/2019 112.80p 112.80p 106.20p 112.80p 221528
10/07/2019 110.80p 113.00p 106.20p 111.20p 135828
09/07/2019 113.40p 113.40p 99.10p 111.80p 618293
08/07/2019 115.00p 117.00p 111.77p 115.00p 237810
05/07/2019 115.00p 122.80p 115.00p 118.00p 132861
04/07/2019 119.00p 119.74p 110.80p 119.00p 229080
03/07/2019 118.00p 120.00p 115.10p 118.00p 597824
02/07/2019 114.00p 117.80p 111.00p 116.00p 685796
01/07/2019 119.60p 121.00p 109.80p 114.60p 639778
28/06/2019 117.00p 129.00p 115.00p 118.80p 1219630
27/06/2019 120.00p 130.00p 102.00p 118.00p 2239891
26/06/2019 117.60p 140.59p 117.60p 140.00p 1551479
25/06/2019 103.60p 137.55p 98.00p 118.53p 2082751
24/06/2019 93.33p 104.53p 87.45p 104.53p 588754
21/06/2019 87.55p 97.73p 87.55p 92.87p 670361
20/06/2019 93.33p 93.33p 84.19p 85.40p 582973
19/06/2019 95.39p 98.00p 86.05p 93.33p 2323309
18/06/2019 121.33p 128.91p 95.20p 95.39p 1048155
17/06/2019 158.67p 176.12p 120.19p 120.40p 1371976
14/06/2019 233.33p 238.00p 215.60p 223.07p 114961
13/06/2019 237.07p 237.07p 225.87p 228.67p 120716
12/06/2019 237.07p 238.00p 223.07p 233.33p 122419
11/06/2019 233.33p 235.66p 227.73p 230.53p 33199
10/06/2019 238.00p 241.11p 224.00p 227.73p 44346
07/06/2019 219.33p 243.60p 215.13p 232.40p 150407
06/06/2019 224.47p 228.67p 220.23p 224.00p 188946
05/06/2019 246.40p 246.40p 228.67p 228.67p 148545
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

*Close Price adjusted for both dividends and splits