Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/06/2011 243.13p 243.13p 240.89p 243.13p 2245
24/06/2011 243.13p 243.13p 240.80p 243.13p 445607
23/06/2011 244.07p 247.33p 240.48p 243.13p 45665
22/06/2011 242.20p 246.40p 241.36p 244.07p 14627
21/06/2011 241.73p 244.53p 239.87p 242.20p 9723
20/06/2011 240.80p 244.78p 239.87p 241.73p 9358
17/06/2011 240.80p 243.60p 238.93p 240.80p 5304
16/06/2011 239.87p 245.93p 238.00p 240.80p 32577
15/06/2011 235.20p 242.67p 234.73p 239.87p 19180
14/06/2011 235.20p 238.00p 233.33p 235.20p 521473
13/06/2011 221.20p 238.00p 221.20p 235.20p 98102
10/06/2011 221.20p 224.00p 219.43p 221.20p 7029
09/06/2011 221.20p 222.60p 219.33p 221.20p 6602
08/06/2011 221.67p 222.97p 218.96p 221.20p 114351
07/06/2011 221.67p 222.97p 219.33p 221.67p 39034
06/06/2011 221.67p 223.91p 219.34p 221.67p 6829
03/06/2011 221.67p 223.91p 219.33p 221.67p 19681
02/06/2011 222.60p 224.84p 219.33p 221.67p 30099
01/06/2011 223.07p 223.91p 219.33p 222.60p 14019
31/05/2011 224.93p 227.73p 222.25p 224.93p 15899
27/05/2011 225.40p 227.83p 222.25p 224.93p 34992
26/05/2011 225.40p 227.88p 222.23p 225.40p 14358
25/05/2011 226.33p 227.97p 222.13p 225.40p 138368
24/05/2011 226.33p 226.33p 224.00p 226.33p 39642
23/05/2011 227.27p 231.44p 224.00p 226.33p 554698
20/05/2011 224.00p 238.93p 224.00p 227.27p 3033723
19/05/2011 207.67p 226.80p 207.67p 224.00p 441103
18/05/2011 214.20p 214.20p 207.20p 207.67p 80586
17/05/2011 217.00p 219.22p 213.79p 214.20p 63945
16/05/2011 212.33p 225.24p 212.33p 217.00p 224009
13/05/2011 209.53p 214.98p 208.13p 211.87p 74860
12/05/2011 203.93p 211.87p 203.93p 209.53p 20441
11/05/2011 202.53p 207.06p 198.80p 203.93p 18943
10/05/2011 201.13p 205.80p 201.13p 202.53p 22402
09/05/2011 196.93p 202.53p 196.00p 201.13p 35199
06/05/2011 196.00p 198.80p 195.31p 196.00p 20720
05/05/2011 195.53p 197.06p 194.23p 196.00p 916560
04/05/2011 196.00p 196.93p 194.23p 195.53p 512259
03/05/2011 198.80p 201.75p 194.13p 195.53p 54253
28/04/2011 202.07p 205.20p 197.19p 198.80p 95415
27/04/2011 182.00p 205.37p 182.00p 202.07p 245678
26/04/2011 172.67p 186.67p 166.60p 182.00p 81624
21/04/2011 166.60p 166.60p 166.13p 166.60p 0
20/04/2011 166.13p 167.94p 166.13p 166.60p 4392
19/04/2011 166.13p 167.07p 164.27p 166.13p 15750
18/04/2011 166.13p 167.44p 164.04p 166.13p 9715
15/04/2011 166.13p 168.00p 164.27p 166.13p 11571
14/04/2011 165.20p 166.13p 165.20p 166.13p 0
13/04/2011 165.20p 166.04p 165.20p 165.20p 4706
12/04/2011 165.20p 166.13p 163.33p 165.20p 51450
11/04/2011 165.20p 167.99p 164.08p 165.20p 5595
08/04/2011 162.87p 168.00p 162.87p 165.20p 19201
07/04/2011 161.47p 165.20p 161.47p 162.87p 29979
06/04/2011 149.80p 163.33p 148.40p 161.00p 156360
05/04/2011 153.53p 153.53p 149.33p 149.80p 83165
04/04/2011 156.33p 156.33p 151.20p 153.53p 33783
01/04/2011 157.50p 157.50p 152.79p 156.33p 39244
31/03/2011 161.00p 161.28p 155.87p 157.03p 19329
30/03/2011 163.80p 163.80p 160.53p 161.00p 25254
29/03/2011 165.67p 166.59p 160.53p 163.80p 11561
28/03/2011 169.40p 169.45p 165.67p 165.67p 73072
25/03/2011 169.40p 169.49p 168.93p 169.40p 9657
24/03/2011 170.33p 170.43p 168.93p 169.40p 94024
23/03/2011 170.80p 179.20p 169.91p 170.33p 13951
22/03/2011 170.80p 171.15p 169.91p 170.80p 5357
21/03/2011 170.33p 171.27p 168.00p 170.80p 49591
18/03/2011 169.87p 170.78p 169.87p 170.33p 4676
17/03/2011 171.27p 172.11p 169.87p 169.87p 26485
16/03/2011 174.53p 174.53p 168.00p 170.33p 25649
15/03/2011 175.93p 175.93p 175.47p 175.93p 2623
14/03/2011 177.33p 177.33p 176.40p 177.33p 2574
11/03/2011 178.27p 178.27p 175.47p 177.33p 20880
10/03/2011 182.00p 182.00p 177.33p 178.27p 17373
09/03/2011 181.53p 182.93p 179.29p 182.00p 13426
08/03/2011 178.73p 181.53p 177.33p 181.53p 67831
07/03/2011 182.47p 182.61p 178.73p 178.73p 20667
04/03/2011 181.53p 182.47p 181.07p 182.47p 36544
03/03/2011 179.43p 181.72p 179.95p 181.53p 55604
02/03/2011 179.20p 180.10p 172.67p 179.43p 1044881
01/03/2011 178.27p 181.65p 172.67p 179.20p 1148945
28/02/2011 178.73p 180.13p 172.67p 177.80p 5906039
25/02/2011 172.20p 177.30p 171.62p 176.40p 75690
24/02/2011 166.13p 171.73p 165.30p 171.27p 39469
23/02/2011 166.13p 166.13p 164.27p 166.13p 16061
22/02/2011 166.13p 167.07p 162.40p 166.13p 6608
21/02/2011 170.33p 170.33p 163.33p 166.60p 22277
18/02/2011 178.27p 174.53p 168.00p 170.33p 32338
17/02/2011 179.20p 179.67p 175.47p 178.27p 16550
16/02/2011 179.67p 180.60p 177.33p 179.20p 39241
15/02/2011 180.13p 179.67p 179.20p 179.67p 6000
14/02/2011 181.53p 181.25p 179.39p 180.13p 4072
11/02/2011 179.20p 181.53p 178.27p 181.53p 24317
10/02/2011 177.33p 179.20p 177.33p 178.27p 22500
09/02/2011 179.20p 179.66p 177.33p 178.27p 9081
08/02/2011 182.00p 183.40p 180.13p 182.00p 15052
07/02/2011 185.83p 185.83p 182.00p 183.40p 6483
04/02/2011 184.80p 185.73p 184.80p 185.73p 13776
03/02/2011 182.00p 187.13p 182.00p 185.73p 17845
02/02/2011 187.09p 187.13p 186.67p 187.13p 7071
01/02/2011 187.13p 187.13p 186.67p 187.13p 2334
31/01/2011 186.20p 187.13p 182.93p 187.13p 39102
28/01/2011 187.13p 187.13p 186.67p 187.13p 6504
27/01/2011 188.07p 189.47p 182.00p 187.13p 3234
26/01/2011 190.87p 190.87p 179.20p 189.00p 3165
25/01/2011 194.60p 194.60p 186.67p 190.87p 21061
24/01/2011 196.23p 196.23p 193.20p 194.60p 8822
21/01/2011 194.60p 196.23p 193.20p 196.23p 17655
20/01/2011 194.13p 194.97p 193.43p 194.13p 3576
19/01/2011 195.07p 195.07p 193.20p 194.13p 12255
18/01/2011 202.53p 202.53p 192.27p 195.07p 43800
17/01/2011 202.53p 202.53p 200.43p 202.53p 2276
14/01/2011 201.60p 202.53p 199.73p 202.53p 5606
13/01/2011 202.53p 203.93p 202.53p 203.93p 685
12/01/2011 199.73p 203.93p 199.73p 203.93p 10685
11/01/2011 207.20p 207.20p 200.48p 205.33p 23403
10/01/2011 205.80p 205.80p 203.47p 205.33p 1071
07/01/2011 205.33p 205.80p 202.53p 205.80p 31014
06/01/2011 208.60p 208.60p 202.53p 205.33p 52005
05/01/2011 207.67p 210.00p 206.04p 209.07p 26339
04/01/2011 205.80p 208.13p 203.47p 207.20p 66251
31/12/2010 202.53p 205.33p 202.53p 202.53p 9751
30/12/2010 202.07p 203.47p 201.79p 202.53p 2595
29/12/2010 202.53p 202.53p 201.60p 202.53p 8775
24/12/2010 202.53p 203.93p 201.88p 202.53p 10224
23/12/2010 202.07p 204.40p 201.09p 202.53p 4168
22/12/2010 202.07p 203.47p 200.67p 202.07p 5352
21/12/2010 202.07p 203.47p 200.69p 202.07p 17314
20/12/2010 200.67p 203.00p 198.84p 202.07p 6964
17/12/2010 200.67p 201.60p 198.80p 200.67p 10714
16/12/2010 201.60p 202.53p 199.73p 200.67p 2315
15/12/2010 197.40p 202.53p 196.09p 201.13p 22620
14/12/2010 197.40p 198.80p 196.70p 197.40p 6326
13/12/2010 197.40p 198.51p 197.40p 197.40p 1499
10/12/2010 197.40p 197.40p 196.00p 197.40p 5982
09/12/2010 196.47p 198.80p 195.63p 197.40p 21990
08/12/2010 196.47p 197.87p 195.07p 196.47p 11906
07/12/2010 196.93p 197.87p 194.13p 196.47p 30015
06/12/2010 197.40p 198.71p 196.00p 196.93p 17899
03/12/2010 197.40p 198.80p 196.00p 197.40p 15214
02/12/2010 196.00p 198.29p 196.00p 197.40p 15772
01/12/2010 198.33p 198.33p 196.00p 197.40p 1071
30/11/2010 198.33p 198.33p 198.33p 198.33p 0
29/11/2010 198.33p 198.61p 196.00p 198.33p 23720
26/11/2010 199.27p 199.27p 196.00p 198.33p 6881
25/11/2010 199.27p 200.67p 197.87p 199.27p 28533
24/11/2010 199.27p 200.67p 197.87p 199.27p 6645
23/11/2010 198.33p 200.64p 197.87p 199.27p 14297
22/11/2010 199.27p 201.23p 196.33p 198.33p 18333
19/11/2010 199.27p 201.51p 196.00p 199.27p 33555
18/11/2010 199.27p 203.47p 196.75p 200.20p 63431
17/11/2010 197.87p 202.53p 197.01p 199.27p 10739
16/11/2010 197.87p 199.73p 196.33p 197.87p 6739
15/11/2010 192.73p 199.73p 192.73p 197.87p 50000
12/11/2010 193.20p 194.13p 192.35p 193.67p 60786
11/11/2010 193.67p 194.13p 192.27p 193.20p 18341
10/11/2010 194.13p 194.13p 192.30p 193.67p 3407
09/11/2010 194.13p 196.00p 192.27p 194.13p 273428
08/11/2010 194.13p 196.00p 192.27p 194.13p 34250
05/11/2010 194.13p 196.00p 192.27p 194.13p 35469
04/11/2010 193.20p 196.00p 192.27p 194.13p 12604
03/11/2010 192.73p 194.13p 192.27p 193.20p 16134
02/11/2010 192.73p 194.04p 191.33p 192.73p 173134
01/11/2010 182.93p 193.20p 182.93p 192.73p 111125
29/10/2010 182.93p 183.85p 182.47p 182.93p 1095
28/10/2010 180.60p 183.87p 180.60p 182.93p 26833
27/10/2010 179.20p 180.79p 179.20p 180.60p 20289
26/10/2010 178.73p 180.11p 178.27p 179.20p 13484
25/10/2010 177.80p 180.13p 177.35p 178.73p 49035
22/10/2010 164.73p 181.07p 154.00p 177.80p 200430
21/10/2010 140.93p 140.93p 140.19p 140.93p 5471
20/10/2010 140.93p 140.93p 140.93p 140.93p 0
19/10/2010 140.93p 140.93p 140.19p 140.93p 1176
18/10/2010 141.40p 142.33p 140.00p 140.93p 11672
15/10/2010 143.27p 144.64p 140.00p 142.33p 16422
14/10/2010 147.93p 148.63p 141.87p 143.27p 30763
13/10/2010 151.67p 151.67p 145.60p 147.93p 13366
12/10/2010 151.67p 153.95p 150.27p 151.67p 2532
11/10/2010 151.67p 156.80p 150.27p 151.67p 17562
08/10/2010 151.67p 154.00p 151.67p 151.67p 2143
07/10/2010 150.27p 154.00p 147.47p 151.67p 23359
06/10/2010 152.13p 153.07p 148.05p 150.27p 30425
05/10/2010 152.13p 153.07p 151.41p 152.13p 11699
04/10/2010 151.20p 153.07p 151.20p 152.13p 11130
01/10/2010 151.20p 153.07p 149.80p 151.20p 27395
30/09/2010 154.00p 154.93p 149.33p 151.20p 38076
29/09/2010 153.07p 158.67p 152.83p 154.93p 22217
28/09/2010 148.40p 154.93p 147.47p 152.60p 47325
27/09/2010 148.40p 149.57p 146.53p 148.40p 17636
24/09/2010 147.93p 149.80p 146.53p 148.40p 34399
23/09/2010 140.47p 148.87p 140.47p 147.93p 68110
22/09/2010 140.47p 142.33p 138.83p 140.47p 8751
21/09/2010 139.53p 140.47p 138.46p 140.47p 5472
20/09/2010 140.00p 141.87p 138.37p 139.53p 20970
17/09/2010 140.00p 142.74p 138.37p 140.00p 51302
16/09/2010 140.00p 142.80p 138.13p 140.00p 10328
15/09/2010 140.47p 140.47p 137.20p 140.00p 34788
14/09/2010 140.47p 143.73p 140.00p 140.47p 536362
13/09/2010 133.47p 143.73p 133.28p 140.47p 61662
10/09/2010 142.80p 143.73p 131.60p 133.47p 78274
09/09/2010 123.67p 148.87p 123.67p 142.80p 96926

*Close Price adjusted for both dividends and splits