Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/02/2024 26.00p 27.00p 26.00p 26.60p 467184
31/01/2024 26.30p 26.60p 26.00p 26.60p 33363
30/01/2024 25.00p 26.50p 25.00p 26.50p 220693
29/01/2024 25.40p 25.80p 24.94p 25.80p 84447
26/01/2024 24.00p 26.00p 23.50p 26.00p 289051
25/01/2024 24.00p 24.00p 23.50p 24.00p 221522
24/01/2024 22.00p 23.50p 21.10p 23.00p 429342
23/01/2024 24.00p 24.90p 21.55p 22.40p 1429424
22/01/2024 26.00p 26.00p 24.00p 24.50p 376721
19/01/2024 25.00p 25.00p 24.74p 25.00p 166168
18/01/2024 25.00p 25.00p 24.10p 24.10p 180165
17/01/2024 25.90p 26.00p 24.77p 26.00p 447534
16/01/2024 25.00p 26.10p 25.00p 25.10p 147990
15/01/2024 26.00p 26.20p 24.64p 25.50p 300065
12/01/2024 24.40p 25.90p 23.60p 25.00p 53034
11/01/2024 24.00p 25.50p 23.68p 24.40p 126982
10/01/2024 24.00p 24.02p 23.50p 24.00p 228909
09/01/2024 25.60p 25.60p 23.60p 24.50p 315333
08/01/2024 26.00p 26.00p 24.21p 25.40p 128811
05/01/2024 23.60p 26.34p 23.28p 25.00p 6651031
04/01/2024 23.50p 23.50p 23.01p 23.50p 2210506
03/01/2024 23.50p 23.50p 23.33p 23.50p 27433
02/01/2024 23.00p 23.50p 22.31p 22.75p 124268
29/12/2023 23.00p 23.40p 22.10p 22.75p 58076
28/12/2023 23.90p 23.90p 22.69p 22.75p 18645
27/12/2023 23.90p 23.62p 23.10p 23.45p 102594
22/12/2023 23.90p 23.20p 22.74p 23.00p 86546
21/12/2023 23.90p 23.75p 23.19p 23.75p 6337
20/12/2023 23.90p 23.90p 23.10p 23.25p 185144
19/12/2023 23.50p 23.72p 23.02p 23.50p 12408
18/12/2023 23.10p 24.50p 23.00p 23.60p 128025
15/12/2023 22.50p 23.10p 22.50p 23.10p 13206
14/12/2023 23.20p 23.20p 22.70p 23.10p 99275
13/12/2023 22.60p 23.20p 22.60p 22.80p 270070
12/12/2023 22.60p 25.00p 22.60p 23.75p 78286
11/12/2023 22.10p 24.90p 22.10p 24.00p 46619
08/12/2023 23.50p 23.50p 22.32p 22.60p 19822
07/12/2023 23.60p 23.48p 22.28p 23.05p 41080
06/12/2023 23.60p 23.60p 22.95p 22.95p 350230
05/12/2023 23.10p 24.00p 23.10p 24.00p 32452
04/12/2023 23.20p 23.98p 23.19p 23.55p 158013
01/12/2023 23.00p 23.60p 23.00p 23.55p 33310
30/11/2023 24.00p 23.65p 23.50p 23.50p 5000
29/11/2023 24.00p 24.00p 22.55p 23.55p 222709
28/11/2023 23.60p 23.90p 22.60p 23.55p 123292
27/11/2023 23.90p 24.00p 23.25p 23.50p 1805938
24/11/2023 23.90p 23.60p 23.50p 23.50p 390
23/11/2023 23.90p 23.90p 23.18p 23.50p 133411
22/11/2023 23.60p 23.60p 23.00p 23.45p 257751
21/11/2023 24.00p 24.00p 23.10p 23.55p 4164547
20/11/2023 25.00p 25.18p 24.21p 24.40p 211373
17/11/2023 25.20p 25.70p 25.00p 25.00p 31616
16/11/2023 25.80p 26.00p 25.00p 25.60p 5738
15/11/2023 25.80p 26.00p 25.10p 25.55p 67328
14/11/2023 26.00p 26.50p 25.18p 25.70p 22874
13/11/2023 27.20p 26.60p 26.00p 26.50p 9164
10/11/2023 27.20p 27.20p 26.60p 27.00p 5184509
09/11/2023 26.10p 27.05p 26.25p 27.05p 17127
08/11/2023 26.10p 26.65p 26.10p 26.65p 2280
07/11/2023 25.10p 28.00p 26.10p 27.05p 7706
06/11/2023 25.10p 27.05p 26.10p 27.05p 206881
03/11/2023 25.10p 27.20p 27.05p 27.20p 592
02/11/2023 25.10p 27.15p 25.10p 27.15p 97713
01/11/2023 25.00p 26.14p 25.00p 25.00p 1246795
31/10/2023 26.90p 26.90p 25.10p 26.00p 21201
30/10/2023 25.40p 26.15p 25.40p 26.15p 51583
27/10/2023 25.60p 26.25p 26.03p 26.25p 214615
26/10/2023 25.60p 26.40p 25.83p 26.40p 24383
25/10/2023 25.60p 26.90p 25.60p 26.30p 1464
24/10/2023 25.00p 26.30p 25.60p 26.30p 70621
23/10/2023 25.00p 26.30p 26.17p 26.30p 31821
20/10/2023 25.00p 25.98p 25.00p 25.60p 114703
19/10/2023 26.90p 26.90p 25.60p 25.85p 50649
18/10/2023 26.90p 27.00p 25.25p 25.85p 58142
17/10/2023 25.40p 26.30p 25.25p 26.00p 22124
16/10/2023 27.40p 27.40p 25.40p 26.15p 15815
13/10/2023 25.10p 26.25p 25.10p 26.25p 10112
12/10/2023 25.90p 26.75p 25.76p 26.75p 32056
11/10/2023 26.00p 26.45p 25.78p 26.45p 5657
10/10/2023 26.00p 26.59p 25.10p 26.00p 38262
09/10/2023 27.90p 27.35p 26.01p 27.35p 35671
06/10/2023 27.90p 27.90p 26.13p 27.35p 79704
05/10/2023 26.10p 27.20p 26.10p 27.20p 20972
04/10/2023 27.10p 27.12p 27.00p 27.00p 100500
03/10/2023 26.00p 26.00p 25.50p 26.00p 28760
02/10/2023 27.00p 27.00p 26.20p 26.60p 27345
29/09/2023 26.00p 26.94p 25.20p 26.75p 259464
28/09/2023 26.00p 26.77p 25.39p 25.50p 153685
27/09/2023 27.30p 28.90p 26.85p 26.90p 60646
26/09/2023 28.30p 28.30p 27.42p 27.90p 45093
25/09/2023 28.50p 29.20p 28.50p 29.20p 2646
22/09/2023 29.80p 29.80p 28.00p 29.30p 15805
21/09/2023 28.70p 29.10p 28.29p 29.10p 7385
20/09/2023 28.70p 29.10p 28.30p 29.10p 2990
19/09/2023 28.70p 29.10p 28.00p 29.10p 5
18/09/2023 28.70p 28.95p 28.00p 28.95p 2531
15/09/2023 28.70p 28.95p 28.45p 28.45p 219171
14/09/2023 28.50p 29.20p 28.38p 29.20p 30275
13/09/2023 28.50p 29.20p 28.20p 29.20p 71102
12/09/2023 28.50p 29.14p 28.00p 28.95p 20369
11/09/2023 30.00p 29.50p 28.20p 29.30p 71145
08/09/2023 30.00p 30.00p 28.18p 28.90p 117496
07/09/2023 31.00p 31.00p 29.00p 30.00p 166518
06/09/2023 31.00p 31.00p 29.54p 30.00p 217195
05/09/2023 31.00p 31.00p 30.23p 31.00p 34162
04/09/2023 31.00p 31.00p 30.00p 30.00p 37199
01/09/2023 32.00p 32.00p 30.00p 31.00p 353264
31/08/2023 32.00p 32.00p 31.00p 31.50p 2772
30/08/2023 32.00p 33.00p 31.10p 31.65p 59984
29/08/2023 32.00p 32.55p 32.00p 32.00p 1443393
25/08/2023 33.00p 33.00p 32.10p 33.00p 320000
24/08/2023 33.00p 33.13p 32.11p 33.00p 247645
23/08/2023 33.00p 33.90p 33.00p 33.50p 65833
22/08/2023 33.00p 33.80p 33.00p 33.80p 34887
21/08/2023 33.00p 34.60p 33.00p 33.50p 1725626
18/08/2023 33.20p 34.63p 33.00p 33.00p 8026379
17/08/2023 34.00p 34.90p 33.87p 34.00p 88005
16/08/2023 33.80p 34.50p 33.20p 33.20p 2524649
15/08/2023 34.00p 34.15p 33.50p 34.00p 193625
14/08/2023 33.70p 34.91p 33.03p 33.60p 1107615
11/08/2023 34.00p 34.00p 32.50p 32.50p 492342
10/08/2023 32.10p 33.89p 32.00p 33.10p 1189759
09/08/2023 32.00p 33.00p 32.00p 32.50p 173005
08/08/2023 32.00p 33.00p 31.20p 32.10p 275206
07/08/2023 30.00p 32.00p 29.10p 32.00p 265192
04/08/2023 31.00p 33.00p 29.50p 30.00p 556209
03/08/2023 26.50p 30.00p 26.31p 30.00p 6974182
02/08/2023 26.50p 26.50p 26.00p 26.50p 559536
01/08/2023 27.10p 27.50p 25.50p 27.00p 1122571
31/07/2023 25.50p 26.05p 25.11p 25.45p 253827
28/07/2023 26.00p 26.90p 25.70p 25.80p 111911
27/07/2023 26.00p 26.80p 26.00p 26.45p 54303
26/07/2023 27.00p 28.90p 26.99p 27.20p 135304
25/07/2023 27.00p 28.00p 27.00p 27.00p 10931
24/07/2023 28.80p 28.00p 27.28p 28.00p 7455
21/07/2023 28.80p 28.00p 28.00p 28.00p 0
20/07/2023 28.80p 28.20p 27.51p 28.00p 4828
19/07/2023 28.80p 28.70p 27.10p 28.00p 8427
18/07/2023 28.80p 28.90p 27.51p 28.00p 4662
17/07/2023 28.20p 28.31p 27.15p 28.00p 141243
14/07/2023 27.40p 29.00p 27.40p 29.00p 92661
13/07/2023 28.40p 28.40p 27.70p 27.70p 30482
12/07/2023 27.60p 28.50p 27.64p 27.90p 46007
11/07/2023 27.60p 28.20p 26.33p 26.95p 117746
10/07/2023 27.90p 28.50p 26.65p 28.50p 279066
07/07/2023 25.70p 26.75p 25.74p 26.30p 49337
06/07/2023 25.70p 26.72p 25.63p 26.25p 12960
05/07/2023 26.00p 26.65p 25.24p 26.30p 57796
04/07/2023 26.00p 26.00p 25.11p 25.95p 45673
03/07/2023 26.10p 27.00p 25.20p 25.55p 61790
30/06/2023 27.90p 27.90p 25.29p 26.00p 322389
29/06/2023 27.20p 28.00p 26.40p 27.55p 63193
28/06/2023 28.00p 29.26p 26.14p 26.95p 237545
27/06/2023 29.00p 29.90p 28.00p 28.35p 30372
26/06/2023 29.80p 29.80p 29.00p 29.40p 36239
23/06/2023 29.10p 30.90p 29.10p 29.65p 36978
22/06/2023 29.50p 30.90p 29.10p 30.00p 3896
21/06/2023 30.60p 30.62p 29.36p 29.75p 209978
20/06/2023 32.00p 32.00p 30.99p 31.60p 184441
19/06/2023 31.10p 32.90p 31.10p 32.00p 11576
16/06/2023 31.80p 32.16p 31.10p 32.00p 59579
15/06/2023 32.00p 32.77p 32.00p 32.45p 57002
14/06/2023 34.00p 34.90p 32.00p 32.45p 178507
13/06/2023 34.00p 34.45p 34.00p 34.45p 82585
12/06/2023 35.90p 35.90p 34.10p 34.95p 57177
09/06/2023 35.00p 35.90p 34.26p 34.95p 2096
08/06/2023 35.00p 34.95p 34.50p 34.95p 0
07/06/2023 35.00p 35.00p 34.16p 34.50p 28163
06/06/2023 35.00p 35.90p 34.90p 35.45p 57075
05/06/2023 34.90p 34.90p 33.51p 34.25p 25804
02/06/2023 33.30p 34.25p 32.86p 34.20p 157517
01/06/2023 35.40p 35.40p 33.00p 33.50p 220823
31/05/2023 35.90p 36.00p 34.90p 34.90p 66755
30/05/2023 36.10p 37.05p 35.11p 35.95p 126145
26/05/2023 37.10p 37.39p 36.25p 37.05p 128887
25/05/2023 37.10p 37.11p 36.25p 37.00p 28767
24/05/2023 38.40p 38.40p 37.00p 37.70p 35524
23/05/2023 37.00p 37.70p 36.60p 37.70p 79591
22/05/2023 39.00p 38.90p 37.15p 38.00p 83038
19/05/2023 39.00p 38.18p 37.24p 38.00p 31536
18/05/2023 39.00p 40.40p 36.50p 37.70p 249725
17/05/2023 40.40p 40.40p 39.10p 39.75p 16754
16/05/2023 39.60p 39.95p 39.50p 39.95p 69171
15/05/2023 39.10p 40.90p 39.00p 40.20p 46768
12/05/2023 39.00p 40.70p 39.50p 40.05p 3859
11/05/2023 39.00p 40.05p 39.00p 40.05p 45355
10/05/2023 40.00p 39.40p 39.23p 39.40p 16456
09/05/2023 40.00p 39.64p 39.32p 39.45p 86165
05/05/2023 40.00p 39.46p 39.06p 39.35p 39364
04/05/2023 40.00p 39.86p 39.04p 39.45p 29171
03/05/2023 40.00p 40.40p 39.24p 39.45p 103260
02/05/2023 40.60p 40.81p 40.12p 40.30p 89296
28/04/2023 40.60p 43.64p 40.00p 40.80p 454361
27/04/2023 38.00p 41.20p 38.00p 39.85p 587556
26/04/2023 37.60p 38.60p 37.60p 38.10p 297415
25/04/2023 38.00p 38.21p 37.00p 37.95p 1261
24/04/2023 38.00p 38.77p 37.95p 37.95p 207501
21/04/2023 37.00p 38.90p 37.23p 38.45p 96811
20/04/2023 37.00p 38.00p 37.00p 37.45p 753454
19/04/2023 37.10p 38.40p 37.62p 38.00p 28432

*Close Price adjusted for both dividends and splits