Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
20/11/2009 52.27p 60.67p 52.27p 56.93p 76347
19/11/2009 47.60p 48.14p 47.60p 47.60p 338
18/11/2009 47.60p 47.60p 47.60p 47.60p 0
17/11/2009 47.60p 47.60p 46.67p 47.60p 1661
16/11/2009 45.27p 47.60p 45.27p 47.60p 0
13/11/2009 47.60p 47.60p 46.67p 47.60p 674
12/11/2009 47.60p 47.60p 47.60p 47.60p 0
11/11/2009 47.60p 47.60p 47.60p 47.60p 0
10/11/2009 47.60p 47.60p 47.60p 47.60p 0
09/11/2009 47.60p 47.60p 46.85p 47.60p 5357
06/11/2009 47.60p 47.60p 47.60p 47.60p 0
05/11/2009 47.60p 47.60p 47.60p 47.60p 0
04/11/2009 47.60p 47.60p 47.60p 47.60p 0
03/11/2009 47.60p 47.60p 47.60p 47.60p 0
02/11/2009 47.60p 47.60p 47.60p 47.60p 0
30/10/2009 47.60p 47.60p 47.60p 47.60p 0
29/10/2009 48.07p 47.60p 44.80p 47.60p 11307
28/10/2009 48.07p 48.07p 48.07p 48.07p 0
27/10/2009 49.00p 49.00p 48.07p 48.07p 0
26/10/2009 49.00p 49.00p 47.65p 49.00p 1071
23/10/2009 49.00p 49.00p 49.00p 49.00p 0
22/10/2009 49.93p 49.93p 49.00p 49.00p 0
21/10/2009 49.47p 51.99p 46.67p 49.47p 21429
20/10/2009 48.53p 49.47p 48.53p 49.47p 9891
19/10/2009 44.33p 48.53p 44.33p 48.53p 12857
16/10/2009 44.33p 45.59p 43.40p 44.33p 5488
15/10/2009 44.33p 45.73p 44.33p 44.33p 13467
14/10/2009 44.33p 45.20p 44.33p 44.33p 5357
13/10/2009 48.07p 47.67p 40.60p 44.33p 32736
12/10/2009 50.40p 49.67p 45.73p 48.07p 14637
09/10/2009 50.87p 51.80p 50.40p 50.40p 4286
08/10/2009 50.87p 50.87p 50.40p 50.40p 0
07/10/2009 50.87p 50.87p 50.40p 50.40p 0
06/10/2009 50.87p 50.87p 50.40p 50.40p 0
05/10/2009 50.87p 50.87p 50.40p 50.40p 0
02/10/2009 50.40p 50.40p 50.40p 50.40p 0
01/10/2009 50.40p 50.40p 48.53p 50.40p 1286
30/09/2009 50.40p 50.40p 50.40p 50.40p 0
29/09/2009 50.87p 50.87p 50.40p 50.40p 0
28/09/2009 50.40p 50.40p 48.57p 50.40p 161
25/09/2009 50.40p 50.40p 48.53p 50.40p 4714
24/09/2009 50.40p 50.40p 50.40p 50.40p 0
23/09/2009 49.93p 50.40p 48.53p 50.40p 1394
22/09/2009 50.87p 51.33p 50.87p 50.87p 1071
21/09/2009 52.73p 49.47p 49.47p 50.87p 2265

*Close Price adjusted for both dividends and splits