Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/01/2017 980.00p 981.87p 938.00p 980.00p 73838
26/01/2017 919.33p 969.73p 919.33p 951.07p 71545
25/01/2017 969.73p 1,035.46p 933.33p 965.07p 324437
24/01/2017 961.33p 989.33p 944.53p 989.33p 45654
23/01/2017 961.33p 961.33p 932.82p 954.80p 16826
20/01/2017 914.67p 960.40p 914.67p 960.40p 41512
19/01/2017 980.00p 980.00p 937.48p 948.27p 45875
18/01/2017 933.33p 970.67p 933.33p 942.67p 97740
17/01/2017 933.33p 980.00p 928.67p 976.27p 85628
16/01/2017 866.13p 949.20p 861.00p 942.67p 316573
13/01/2017 825.53p 884.94p 825.53p 873.13p 57216
12/01/2017 819.47p 851.20p 815.85p 840.93p 331563
11/01/2017 826.47p 854.00p 813.91p 840.00p 78944
10/01/2017 795.67p 821.33p 790.16p 819.93p 287967
09/01/2017 810.60p 812.00p 793.33p 802.67p 102407
06/01/2017 817.13p 820.87p 805.59p 805.93p 93012
05/01/2017 803.13p 826.00p 799.87p 810.13p 849302
04/01/2017 793.33p 824.46p 790.07p 798.00p 681992
03/01/2017 788.67p 788.67p 767.32p 788.67p 410142
30/12/2016 788.67p 788.67p 785.87p 788.20p 1664
29/12/2016 778.87p 788.67p 775.33p 786.80p 12106
28/12/2016 779.33p 779.33p 776.53p 779.33p 25736
23/12/2016 779.33p 779.33p 760.67p 771.87p 4505
22/12/2016 778.87p 779.33p 775.47p 779.33p 12578
21/12/2016 788.67p 788.67p 765.80p 779.33p 32837
20/12/2016 785.87p 786.96p 747.13p 778.87p 498154
19/12/2016 802.67p 807.80p 786.80p 788.20p 122272
16/12/2016 807.33p 814.33p 803.60p 807.33p 20482
15/12/2016 809.67p 812.00p 807.33p 807.33p 12096
14/12/2016 820.40p 831.60p 811.53p 821.80p 12389
13/12/2016 814.80p 819.47p 810.13p 817.13p 138976
12/12/2016 830.67p 830.67p 812.00p 814.80p 25751
09/12/2016 824.60p 830.67p 816.67p 818.07p 27796
08/12/2016 830.20p 840.00p 815.27p 820.87p 63152
07/12/2016 835.33p 835.33p 817.27p 830.67p 4227
06/12/2016 835.33p 835.33p 812.00p 829.73p 16389
05/12/2016 793.33p 828.29p 793.33p 820.87p 115258
02/12/2016 834.40p 834.40p 812.00p 818.07p 18505
01/12/2016 812.00p 826.00p 812.00p 821.33p 40975
30/11/2016 840.00p 840.00p 793.61p 812.47p 37404
29/11/2016 824.60p 833.00p 821.33p 826.00p 498009
28/11/2016 835.33p 845.60p 823.20p 823.20p 8975
25/11/2016 851.20p 859.53p 840.00p 844.67p 834020
24/11/2016 840.00p 860.53p 840.00p 854.00p 29434
23/11/2016 840.00p 853.53p 830.67p 849.33p 85970
22/11/2016 823.67p 824.02p 814.80p 822.27p 90070
21/11/2016 824.60p 831.13p 818.53p 818.53p 25418
18/11/2016 830.67p 832.07p 812.00p 819.00p 51526
17/11/2016 826.00p 839.53p 824.60p 830.67p 20958
16/11/2016 816.20p 834.33p 806.87p 818.07p 44133
15/11/2016 802.67p 818.53p 795.20p 807.33p 589825
14/11/2016 786.33p 801.73p 786.33p 796.60p 156750
11/11/2016 784.00p 784.00p 772.80p 779.33p 144603
10/11/2016 779.80p 805.00p 770.00p 771.87p 96209
09/11/2016 761.13p 774.67p 744.09p 774.20p 51654
08/11/2016 778.87p 793.33p 759.27p 759.27p 14875
07/11/2016 758.80p 773.73p 758.80p 763.47p 23759
04/11/2016 807.33p 807.33p 749.47p 758.33p 36641
03/11/2016 798.00p 798.00p 762.07p 766.73p 21933
02/11/2016 780.27p 780.27p 762.53p 774.67p 61886
01/11/2016 781.20p 786.80p 772.80p 774.67p 67077
31/10/2016 760.67p 787.27p 760.67p 781.67p 177297
28/10/2016 760.67p 787.73p 753.06p 765.33p 66076
27/10/2016 804.07p 804.07p 762.53p 762.53p 37291
26/10/2016 770.00p 778.40p 760.67p 767.67p 155144
25/10/2016 810.13p 814.68p 771.87p 771.87p 45340
24/10/2016 793.80p 840.93p 793.80p 802.67p 74679
21/10/2016 759.27p 812.47p 759.27p 803.60p 78962
20/10/2016 765.33p 765.33p 744.33p 760.67p 75028
19/10/2016 752.27p 764.40p 739.67p 749.47p 39458
18/10/2016 728.00p 751.28p 728.00p 746.67p 33289
17/10/2016 737.33p 745.73p 719.72p 735.47p 17943
14/10/2016 719.60p 737.33p 719.60p 730.33p 22607
13/10/2016 737.80p 744.10p 719.13p 723.33p 90998
12/10/2016 786.80p 786.80p 737.80p 742.47p 35638
11/10/2016 756.47p 764.40p 747.13p 751.33p 47168
10/10/2016 762.53p 772.33p 756.00p 756.00p 101013
07/10/2016 793.80p 806.54p 736.87p 762.53p 140762
06/10/2016 822.27p 825.81p 793.33p 797.53p 51436
05/10/2016 812.00p 829.05p 807.33p 807.33p 41661
04/10/2016 812.00p 844.67p 812.00p 818.53p 182185
03/10/2016 814.80p 829.73p 807.33p 813.87p 61170
30/09/2016 803.60p 822.26p 795.55p 807.33p 103212
29/09/2016 802.67p 802.67p 782.13p 793.33p 120090
28/09/2016 842.80p 842.80p 794.03p 805.00p 60946
27/09/2016 847.47p 855.40p 793.80p 805.47p 116578
26/09/2016 874.53p 875.93p 849.80p 855.87p 75396
23/09/2016 872.67p 887.60p 868.47p 872.67p 37292
22/09/2016 903.00p 904.91p 877.33p 877.33p 71321
21/09/2016 899.27p 921.20p 890.86p 905.80p 27792
20/09/2016 904.87p 905.33p 888.62p 899.73p 40390
19/09/2016 897.87p 916.07p 894.60p 902.53p 47228
16/09/2016 909.07p 913.15p 863.86p 891.80p 77364
15/09/2016 914.67p 927.27p 893.77p 910.00p 60592
14/09/2016 913.27p 926.80p 907.69p 919.80p 36182
13/09/2016 919.80p 934.50p 919.80p 924.00p 46736
12/09/2016 929.60p 947.45p 888.87p 916.53p 37931
09/09/2016 942.67p 957.60p 924.35p 931.00p 33603
08/09/2016 969.73p 969.73p 925.87p 952.93p 48405
07/09/2016 919.33p 960.40p 919.33p 947.33p 29478
06/09/2016 961.33p 961.33p 933.45p 955.73p 34205
05/09/2016 947.33p 955.85p 919.33p 937.07p 21460
02/09/2016 955.73p 986.77p 916.98p 953.87p 77489
01/09/2016 966.00p 975.33p 957.60p 957.60p 25159
31/08/2016 980.93p 984.67p 949.20p 959.47p 35134
30/08/2016 968.80p 986.11p 958.53p 978.13p 59776
26/08/2016 971.60p 988.63p 964.75p 966.93p 63913
25/08/2016 1,026.67p 1,026.67p 957.60p 974.40p 39419
24/08/2016 976.27p 987.47p 962.27p 967.87p 31216
23/08/2016 956.67p 993.07p 956.67p 987.47p 32469
22/08/2016 967.87p 989.80p 960.40p 966.00p 28430
19/08/2016 1,026.67p 1,026.67p 958.53p 965.07p 29634
18/08/2016 984.67p 989.33p 957.60p 969.73p 104099
17/08/2016 966.00p 1,002.17p 964.13p 966.00p 67667
16/08/2016 966.93p 1,002.59p 966.93p 981.87p 107729
15/08/2016 1,003.33p 1,013.60p 981.87p 992.13p 60959
12/08/2016 989.33p 989.33p 970.20p 986.53p 273220
11/08/2016 980.00p 1,000.53p 923.09p 984.67p 302664
10/08/2016 976.27p 976.27p 930.07p 942.67p 100080
09/08/2016 952.00p 952.00p 926.68p 933.33p 49561
08/08/2016 910.00p 961.91p 910.00p 933.33p 85728
05/08/2016 956.67p 978.13p 921.20p 971.60p 129258
04/08/2016 933.33p 964.57p 923.07p 928.67p 132074
03/08/2016 933.33p 998.67p 925.40p 947.33p 265835
02/08/2016 856.33p 924.93p 856.33p 915.13p 3673216
01/08/2016 876.40p 880.60p 856.43p 872.20p 175381
29/07/2016 876.40p 876.40p 845.60p 874.53p 211566
28/07/2016 821.33p 874.07p 821.33p 863.33p 583851
27/07/2016 812.00p 865.67p 795.69p 830.67p 307790
26/07/2016 808.73p 812.26p 781.90p 802.67p 67303
25/07/2016 781.20p 808.27p 774.67p 774.67p 61183
22/07/2016 785.87p 820.98p 774.67p 784.93p 56631
21/07/2016 793.33p 817.60p 789.13p 798.00p 77519
20/07/2016 795.20p 816.55p 795.20p 798.00p 154749
19/07/2016 790.53p 834.87p 788.67p 813.40p 145496
18/07/2016 694.40p 793.33p 694.40p 793.33p 587816
15/07/2016 709.33p 747.59p 709.33p 740.13p 117257
14/07/2016 694.40p 718.67p 694.40p 713.53p 110252
13/07/2016 745.73p 745.73p 713.07p 713.07p 123091
12/07/2016 742.00p 746.67p 711.20p 718.67p 203229
11/07/2016 706.53p 727.53p 703.08p 708.40p 147404
08/07/2016 679.00p 737.80p 679.00p 706.53p 202658
07/07/2016 676.67p 714.00p 676.67p 698.60p 195236
06/07/2016 723.33p 724.59p 700.00p 700.00p 129687
05/07/2016 751.33p 780.50p 723.33p 723.33p 215622
04/07/2016 700.00p 765.80p 700.00p 746.67p 94470
01/07/2016 709.80p 737.68p 701.40p 710.27p 48276
30/06/2016 727.07p 746.67p 724.73p 724.73p 71461
29/06/2016 728.00p 761.31p 724.85p 744.33p 41670
28/06/2016 760.20p 760.20p 730.80p 738.27p 25794
27/06/2016 1,007.07p 1,007.07p 735.47p 735.47p 112686
24/06/2016 980.00p 1,073.33p 980.00p 991.20p 50415
23/06/2016 1,049.07p 1,120.00p 1,049.07p 1,120.00p 108581
22/06/2016 992.13p 1,028.53p 972.77p 1,028.53p 279581
21/06/2016 983.73p 1,003.33p 971.48p 994.00p 177680
20/06/2016 944.53p 1,003.33p 944.53p 992.13p 181960
17/06/2016 924.00p 946.40p 887.13p 943.60p 70508
16/06/2016 945.47p 974.40p 919.32p 925.40p 32890
15/06/2016 949.20p 956.67p 932.40p 954.80p 61407
14/06/2016 952.00p 994.00p 901.16p 939.87p 43729
13/06/2016 989.33p 989.33p 966.00p 971.60p 66079
10/06/2016 987.47p 1,006.13p 980.00p 980.00p 112784
09/06/2016 980.00p 1,009.26p 980.00p 998.67p 26304
08/06/2016 1,005.20p 1,008.93p 998.07p 998.67p 10355
07/06/2016 1,012.67p 1,012.67p 1,002.40p 1,008.00p 29147
06/06/2016 980.00p 1,013.15p 980.00p 1,010.80p 23882
03/06/2016 1,008.00p 1,014.53p 990.63p 1,008.93p 17101
02/06/2016 1,008.00p 1,017.33p 1,000.53p 1,012.67p 24065
01/06/2016 984.67p 1,026.67p 984.67p 1,020.13p 34577
31/05/2016 1,008.93p 1,026.67p 986.53p 1,026.67p 19104
27/05/2016 1,036.00p 1,045.33p 1,011.73p 1,026.67p 25003
26/05/2016 1,054.67p 1,054.67p 1,025.61p 1,036.00p 23454
25/05/2016 1,054.67p 1,054.67p 1,015.47p 1,028.53p 40752
24/05/2016 1,042.53p 1,042.53p 1,031.33p 1,039.73p 18664
23/05/2016 1,054.67p 1,054.67p 1,008.93p 1,042.53p 20102
20/05/2016 1,054.67p 1,054.67p 996.80p 1,041.60p 132341
19/05/2016 1,063.07p 1,063.07p 1,040.67p 1,043.47p 220469
18/05/2016 1,017.33p 1,047.20p 1,017.33p 1,037.87p 21309
17/05/2016 1,078.00p 1,078.00p 1,027.60p 1,038.80p 17128
16/05/2016 1,036.00p 1,050.00p 1,022.00p 1,025.73p 49495
13/05/2016 1,026.67p 1,064.00p 1,024.52p 1,036.93p 60994
12/05/2016 1,026.67p 1,087.33p 1,026.67p 1,059.33p 110454
11/05/2016 1,073.33p 1,073.33p 1,064.00p 1,064.00p 7672
10/05/2016 1,065.87p 1,092.00p 1,027.60p 1,084.53p 84598
09/05/2016 1,074.27p 1,076.13p 1,027.60p 1,072.40p 13905
06/05/2016 1,096.67p 1,096.67p 1,063.07p 1,075.20p 8432
05/05/2016 1,069.60p 1,084.53p 1,050.93p 1,073.33p 35592
04/05/2016 1,082.67p 1,082.67p 1,068.67p 1,074.27p 15797
03/05/2016 1,089.20p 1,091.07p 1,068.67p 1,086.40p 19093
29/04/2016 1,090.13p 1,100.40p 1,059.80p 1,080.80p 77109
28/04/2016 1,078.00p 1,092.00p 1,064.79p 1,092.00p 24232
27/04/2016 1,078.00p 1,082.67p 1,035.62p 1,078.00p 398898
26/04/2016 1,101.33p 1,101.33p 1,064.93p 1,068.67p 151993
25/04/2016 1,124.67p 1,128.77p 1,092.00p 1,100.40p 25298
22/04/2016 1,123.73p 1,134.00p 1,105.07p 1,110.67p 21559
21/04/2016 1,124.67p 1,144.75p 1,101.33p 1,123.73p 36122
20/04/2016 1,151.73p 1,163.87p 1,117.20p 1,133.07p 11925
19/04/2016 1,171.33p 1,182.53p 1,130.27p 1,146.13p 13180
18/04/2016 1,174.13p 1,180.67p 1,155.00p 1,174.13p 8355
15/04/2016 1,181.60p 1,186.27p 1,162.00p 1,185.33p 5376

*Close Price adjusted for both dividends and splits