Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/09/2010 122.73p 127.87p 121.33p 123.67p 45462
07/09/2010 120.87p 125.07p 118.53p 122.73p 79367
06/09/2010 102.20p 128.80p 102.20p 120.87p 177068
03/09/2010 86.80p 93.33p 86.80p 93.33p 18225
02/09/2010 83.53p 86.80p 83.53p 86.80p 13263
01/09/2010 83.53p 84.79p 83.53p 83.53p 493
31/08/2010 84.00p 86.80p 83.30p 83.53p 13982
27/08/2010 84.00p 84.00p 82.92p 84.00p 2628
26/08/2010 84.00p 84.00p 83.08p 84.00p 5036
25/08/2010 84.00p 84.00p 84.00p 84.00p 0
24/08/2010 84.00p 84.00p 83.08p 84.00p 1821
23/08/2010 84.00p 85.77p 83.07p 84.00p 15629
20/08/2010 84.00p 84.00p 82.92p 84.00p 2171
19/08/2010 84.00p 84.00p 83.21p 84.00p 2946
18/08/2010 84.00p 85.87p 84.00p 84.00p 4286
17/08/2010 84.00p 84.00p 83.16p 84.00p 14893
16/08/2010 84.00p 85.68p 84.00p 84.00p 4412
13/08/2010 84.47p 85.40p 82.13p 84.00p 4669
12/08/2010 84.47p 84.47p 84.00p 84.00p 0
11/08/2010 84.47p 88.67p 83.21p 84.47p 5503
10/08/2010 84.47p 86.80p 84.47p 84.47p 2679
09/08/2010 86.33p 86.80p 84.00p 84.47p 19195
06/08/2010 85.87p 86.80p 84.95p 86.33p 18605
05/08/2010 85.40p 86.80p 85.40p 85.87p 5669
04/08/2010 85.87p 85.87p 84.94p 85.40p 2973
03/08/2010 86.33p 86.33p 84.00p 85.40p 17672
02/08/2010 83.53p 85.87p 83.53p 85.40p 11283
30/07/2010 83.53p 86.80p 81.76p 83.53p 11058
29/07/2010 81.20p 83.53p 81.20p 83.53p 8304
28/07/2010 80.27p 81.20p 79.80p 80.27p 5088
27/07/2010 81.67p 81.67p 80.27p 80.27p 2738
26/07/2010 82.60p 82.60p 79.33p 80.27p 2786
23/07/2010 82.60p 82.60p 80.27p 80.27p 0
22/07/2010 81.67p 81.67p 80.27p 80.27p 1607
21/07/2010 80.73p 80.73p 80.27p 80.27p 0
20/07/2010 80.73p 80.73p 80.73p 80.73p 1328
19/07/2010 80.73p 80.73p 80.73p 80.73p 0
16/07/2010 79.80p 80.73p 79.33p 80.73p 1686
15/07/2010 79.80p 82.13p 79.80p 79.80p 16191
14/07/2010 79.80p 79.80p 79.80p 79.80p 0
13/07/2010 79.80p 79.80p 77.47p 79.80p 1125
12/07/2010 78.87p 80.27p 78.87p 79.80p 3214
09/07/2010 78.40p 81.20p 78.40p 78.87p 4930
08/07/2010 75.13p 81.20p 75.13p 78.40p 41348
07/07/2010 75.60p 76.49p 74.67p 75.13p 3119
06/07/2010 77.93p 79.33p 72.80p 77.47p 27416
05/07/2010 77.93p 78.40p 74.67p 77.00p 3214
02/07/2010 77.93p 78.40p 77.93p 78.40p 0
01/07/2010 79.33p 81.20p 76.27p 78.40p 16405
30/06/2010 79.33p 79.33p 78.40p 79.33p 9643
29/06/2010 79.33p 79.33p 79.33p 79.33p 0
28/06/2010 78.87p 81.20p 78.63p 79.33p 2304
25/06/2010 77.93p 81.20p 77.93p 78.87p 8794
24/06/2010 77.00p 81.20p 77.00p 77.93p 22446
23/06/2010 77.00p 78.40p 75.23p 77.00p 8580
22/06/2010 77.00p 79.33p 74.67p 77.00p 296959
21/06/2010 77.47p 79.83p 74.67p 77.00p 15567
18/06/2010 77.00p 81.20p 74.67p 77.47p 71720
17/06/2010 66.27p 67.69p 64.85p 66.27p 636994
16/06/2010 67.20p 70.00p 64.40p 66.27p 40165
15/06/2010 70.00p 70.00p 63.47p 67.20p 20262
14/06/2010 70.00p 70.00p 68.13p 70.00p 13605
11/06/2010 70.47p 70.47p 68.13p 70.00p 5397
10/06/2010 70.93p 70.93p 68.13p 70.47p 19443
09/06/2010 72.33p 72.33p 70.00p 70.93p 14232
08/06/2010 72.33p 72.33p 72.33p 72.33p 0
07/06/2010 72.33p 73.27p 70.93p 72.33p 10134
04/06/2010 73.73p 73.73p 72.33p 72.33p 4647
03/06/2010 73.73p 73.73p 73.45p 73.73p 2143
02/06/2010 73.73p 73.73p 72.80p 73.73p 9550
01/06/2010 74.67p 74.67p 74.67p 74.67p 16907
28/05/2010 74.67p 75.32p 73.27p 74.67p 11164
27/05/2010 73.73p 75.36p 71.45p 74.67p 10258
26/05/2010 73.73p 74.57p 71.40p 73.73p 15604
25/05/2010 73.73p 73.73p 73.73p 73.73p 0
24/05/2010 73.73p 73.73p 73.73p 73.73p 0
21/05/2010 74.67p 74.67p 70.93p 73.73p 61316
20/05/2010 74.67p 74.67p 72.99p 74.67p 28286
19/05/2010 74.67p 74.67p 72.99p 74.67p 60375
18/05/2010 74.67p 74.67p 72.80p 74.67p 2143
17/05/2010 74.67p 74.67p 74.67p 74.67p 0
14/05/2010 74.67p 74.67p 74.67p 74.67p 0
13/05/2010 74.67p 76.53p 74.67p 74.67p 2072
12/05/2010 73.27p 74.67p 72.80p 74.67p 13436
11/05/2010 73.27p 73.97p 71.88p 73.27p 15000
10/05/2010 75.13p 75.13p 70.93p 73.27p 24901
07/05/2010 77.93p 77.93p 74.67p 75.13p 139382
06/05/2010 79.33p 79.33p 76.53p 77.93p 5357
05/05/2010 81.20p 81.20p 77.47p 79.33p 7252
04/05/2010 81.67p 81.67p 79.85p 81.20p 591
30/04/2010 83.53p 83.53p 81.67p 81.67p 3860
29/04/2010 83.53p 83.53p 83.53p 83.53p 0
28/04/2010 85.40p 85.40p 82.67p 83.53p 11373
27/04/2010 85.40p 85.87p 84.00p 84.00p 18944
26/04/2010 84.00p 85.87p 82.84p 84.00p 7621
23/04/2010 84.00p 85.40p 82.84p 84.00p 1200
22/04/2010 84.00p 85.87p 83.44p 84.00p 7427
21/04/2010 83.53p 85.87p 83.53p 84.00p 10714
20/04/2010 83.53p 85.87p 82.51p 83.53p 16241
19/04/2010 83.53p 83.53p 83.53p 83.53p 2946
16/04/2010 83.53p 85.31p 83.53p 83.53p 2299
15/04/2010 83.53p 85.31p 83.53p 83.53p 116
14/04/2010 83.53p 85.31p 83.53p 83.53p 2023
13/04/2010 83.53p 85.31p 82.37p 83.53p 1639
12/04/2010 83.53p 83.53p 81.20p 83.53p 3990
09/04/2010 83.53p 83.53p 82.37p 83.53p 4127
08/04/2010 83.07p 83.53p 82.37p 83.53p 2470
07/04/2010 79.33p 84.67p 79.33p 83.07p 39916
06/04/2010 76.53p 81.20p 76.53p 79.33p 23086
01/04/2010 73.27p 76.53p 71.87p 75.60p 50038
31/03/2010 73.27p 76.30p 71.91p 73.27p 17430
30/03/2010 74.20p 75.41p 71.87p 74.20p 8506
29/03/2010 74.20p 75.60p 71.87p 74.20p 19182
26/03/2010 76.53p 76.53p 72.80p 75.60p 14724
25/03/2010 76.53p 77.28p 74.67p 76.53p 8780
24/03/2010 76.53p 76.53p 74.67p 76.53p 13224
23/03/2010 77.00p 77.00p 75.26p 76.53p 18268
22/03/2010 78.40p 78.40p 74.67p 77.00p 33720
19/03/2010 79.33p 82.08p 76.98p 78.40p 27844
18/03/2010 79.33p 79.33p 78.05p 79.33p 2249
17/03/2010 79.33p 82.13p 78.05p 79.33p 6843
16/03/2010 77.00p 82.13p 77.00p 79.33p 63465
15/03/2010 76.53p 81.20p 74.67p 77.00p 27072
12/03/2010 72.33p 82.13p 71.87p 76.53p 409845
11/03/2010 72.33p 72.80p 72.33p 72.33p 101786
10/03/2010 72.33p 72.33p 72.05p 72.33p 5148
09/03/2010 71.87p 72.33p 70.00p 72.33p 24442
08/03/2010 72.33p 72.33p 70.93p 71.87p 5312
05/03/2010 72.33p 72.65p 72.33p 72.33p 42
04/03/2010 72.33p 72.33p 72.33p 72.33p 0
03/03/2010 72.33p 73.27p 70.93p 72.33p 93321
02/03/2010 69.53p 73.27p 69.07p 72.33p 69426
01/03/2010 70.00p 70.00p 68.13p 68.13p 2165
26/02/2010 70.00p 70.00p 70.00p 70.00p 0
25/02/2010 70.00p 70.00p 68.32p 70.00p 1119
24/02/2010 70.00p 70.00p 70.00p 70.00p 0
23/02/2010 70.00p 70.00p 68.55p 70.00p 27181
22/02/2010 67.20p 69.53p 65.33p 69.53p 17209
19/02/2010 70.00p 70.00p 63.47p 67.20p 14765
18/02/2010 70.00p 70.00p 70.00p 70.00p 536
17/02/2010 70.00p 70.00p 70.00p 70.00p 2143
16/02/2010 72.33p 72.33p 67.20p 70.00p 6750
15/02/2010 72.33p 72.33p 72.33p 72.33p 0
12/02/2010 72.33p 72.33p 72.33p 72.33p 0
11/02/2010 72.33p 72.33p 72.33p 72.33p 0
10/02/2010 72.33p 72.33p 70.00p 72.33p 1832
09/02/2010 73.73p 73.73p 70.00p 72.33p 5966
08/02/2010 74.20p 74.20p 70.00p 73.73p 8131
05/02/2010 74.20p 74.20p 74.20p 74.20p 0
04/02/2010 76.07p 76.07p 70.00p 74.20p 11250
03/02/2010 78.40p 78.40p 70.93p 76.07p 41939
02/02/2010 78.40p 78.40p 77.47p 78.40p 10286
01/02/2010 78.40p 79.80p 78.40p 78.40p 6209
29/01/2010 78.40p 78.40p 74.67p 78.40p 18214
28/01/2010 77.00p 78.40p 74.67p 78.40p 21429
27/01/2010 77.00p 78.87p 77.00p 77.00p 3214
26/01/2010 76.07p 78.87p 76.07p 77.00p 24107
25/01/2010 76.07p 77.47p 75.60p 76.07p 17143
22/01/2010 76.07p 76.30p 74.67p 76.07p 9611
21/01/2010 76.07p 76.07p 76.07p 76.07p 0
20/01/2010 76.07p 76.30p 76.07p 76.07p 235
19/01/2010 76.07p 76.07p 76.07p 76.07p 0
18/01/2010 76.07p 79.33p 76.07p 76.07p 10714
15/01/2010 76.07p 76.07p 74.67p 76.07p 9429
14/01/2010 76.07p 76.07p 76.07p 76.07p 0
13/01/2010 76.07p 77.47p 76.07p 76.07p 1083
12/01/2010 76.07p 76.07p 76.07p 76.07p 0
11/01/2010 76.53p 77.47p 75.13p 76.07p 9766
08/01/2010 76.53p 76.53p 76.53p 76.53p 0
07/01/2010 76.53p 78.40p 75.86p 76.53p 5370
06/01/2010 74.20p 80.27p 74.20p 76.53p 9884
05/01/2010 74.20p 76.53p 74.20p 74.20p 6600
04/01/2010 72.33p 77.47p 72.33p 74.20p 16086
31/12/2009 72.33p 72.33p 72.33p 72.33p 0
30/12/2009 71.87p 74.67p 71.87p 72.33p 3214
29/12/2009 70.93p 73.73p 70.93p 71.87p 6782
24/12/2009 70.47p 72.80p 70.47p 70.93p 1607
23/12/2009 69.53p 73.73p 69.53p 70.47p 5149
22/12/2009 69.07p 70.93p 69.07p 69.53p 16816
21/12/2009 68.13p 70.93p 67.20p 69.07p 9046
18/12/2009 66.73p 71.87p 66.73p 68.13p 11582
17/12/2009 66.73p 68.13p 66.73p 66.73p 2893
16/12/2009 66.73p 68.13p 66.73p 66.73p 3466
15/12/2009 67.67p 68.02p 65.33p 66.73p 24365
14/12/2009 68.60p 68.60p 66.73p 66.73p 5357
11/12/2009 68.60p 68.95p 68.60p 68.60p 1436
10/12/2009 72.33p 72.80p 67.20p 68.60p 12809
09/12/2009 74.20p 75.13p 72.33p 72.33p 1071
08/12/2009 76.53p 76.53p 73.73p 75.13p 5143
07/12/2009 75.60p 76.53p 75.60p 76.53p 0
04/12/2009 75.60p 75.60p 74.67p 75.60p 2893
03/12/2009 75.13p 78.40p 73.73p 75.60p 47879
02/12/2009 64.40p 75.97p 64.40p 74.20p 45629
01/12/2009 62.07p 62.07p 60.67p 62.07p 5089
30/11/2009 62.07p 62.07p 62.07p 62.07p 0
27/11/2009 62.07p 62.07p 62.07p 62.07p 0
26/11/2009 62.07p 63.44p 62.07p 62.07p 2939
25/11/2009 62.07p 62.07p 61.60p 62.07p 7179
24/11/2009 60.20p 63.16p 59.36p 62.07p 11298
23/11/2009 56.47p 62.02p 56.00p 60.20p 76758

*Close Price adjusted for both dividends and splits