Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/11/2024 25.00p 26.10p 25.00p 26.10p 86935
27/11/2024 25.30p 27.00p 25.00p 25.45p 72914
26/11/2024 26.00p 26.02p 25.02p 25.60p 296251
25/11/2024 27.40p 27.40p 26.00p 26.95p 7716
22/11/2024 26.60p 26.95p 26.01p 26.95p 43809
21/11/2024 27.10p 27.10p 26.01p 26.35p 71448
20/11/2024 26.60p 27.15p 26.60p 27.15p 175888
19/11/2024 26.80p 27.28p 26.35p 26.90p 50211
18/11/2024 26.80p 27.35p 26.80p 27.35p 2091
15/11/2024 27.00p 27.52p 27.00p 27.45p 8392
14/11/2024 27.00p 29.90p 26.50p 27.45p 122989
13/11/2024 27.50p 28.70p 27.55p 28.70p 28787
12/11/2024 27.50p 28.70p 27.00p 28.70p 84396
11/11/2024 28.00p 28.40p 27.40p 27.60p 151940
08/11/2024 27.50p 29.60p 27.50p 28.50p 12376
07/11/2024 30.00p 30.00p 27.90p 28.90p 1922
06/11/2024 28.20p 29.40p 27.70p 28.85p 67146
05/11/2024 28.20p 28.20p 28.00p 28.05p 2744
04/11/2024 28.60p 28.69p 27.90p 27.90p 128326
01/11/2024 28.00p 28.90p 27.70p 28.60p 102123
31/10/2024 28.10p 29.30p 28.00p 28.55p 22563
30/10/2024 28.00p 29.00p 27.55p 27.90p 209029
29/10/2024 28.00p 28.50p 27.50p 27.80p 269493
28/10/2024 27.50p 28.50p 27.50p 28.10p 111667
25/10/2024 27.50p 28.48p 27.20p 28.00p 385982
24/10/2024 25.80p 26.55p 26.23p 26.55p 45
23/10/2024 25.80p 26.90p 25.57p 26.50p 144143
22/10/2024 25.80p 25.90p 25.00p 25.50p 39081
21/10/2024 26.00p 26.90p 25.09p 26.10p 110229
18/10/2024 26.50p 26.80p 25.10p 25.55p 299276
17/10/2024 27.00p 28.90p 26.64p 27.20p 333043
16/10/2024 29.00p 29.00p 27.60p 27.95p 62545
15/10/2024 27.80p 28.90p 27.40p 28.30p 50099
14/10/2024 28.10p 28.15p 27.40p 27.90p 72005
11/10/2024 28.00p 29.50p 28.00p 28.80p 100927
10/10/2024 28.50p 28.51p 28.00p 28.35p 60810
09/10/2024 28.50p 29.08p 28.50p 29.00p 7601
08/10/2024 28.50p 29.20p 28.02p 29.20p 14337
07/10/2024 28.50p 29.05p 28.02p 28.45p 7959
04/10/2024 28.50p 29.44p 28.00p 29.00p 104408
03/10/2024 29.50p 30.40p 29.00p 29.70p 54500
02/10/2024 30.90p 30.90p 29.79p 29.95p 114143
01/10/2024 30.00p 31.14p 30.00p 30.95p 117027
30/09/2024 31.00p 30.05p 30.00p 30.05p 66331
27/09/2024 31.00p 31.62p 30.45p 30.45p 54851
26/09/2024 32.50p 32.60p 30.71p 31.20p 96735
25/09/2024 33.00p 33.90p 32.51p 33.20p 571560
24/09/2024 33.00p 33.20p 32.50p 33.20p 919796
23/09/2024 33.00p 34.90p 32.40p 33.65p 17792
20/09/2024 33.00p 34.90p 32.53p 33.65p 722
19/09/2024 33.00p 34.90p 33.00p 34.20p 13725
18/09/2024 33.10p 34.90p 32.53p 34.20p 335785
17/09/2024 33.40p 33.90p 33.16p 33.45p 151304
16/09/2024 33.40p 34.45p 34.00p 34.00p 779701
13/09/2024 33.40p 34.00p 33.00p 34.00p 94072
12/09/2024 34.00p 34.44p 33.40p 34.15p 279238
11/09/2024 34.00p 34.45p 33.50p 34.15p 182285
10/09/2024 34.90p 34.58p 34.33p 34.50p 159443
09/09/2024 34.90p 34.88p 34.10p 34.50p 15890
06/09/2024 34.90p 34.90p 34.27p 34.45p 129492
05/09/2024 35.40p 34.90p 34.23p 34.45p 111577
04/09/2024 35.40p 35.40p 34.00p 34.45p 21969
03/09/2024 35.00p 35.64p 34.72p 35.00p 170982
02/09/2024 34.00p 36.40p 34.00p 34.60p 24697
30/08/2024 34.90p 35.28p 34.10p 34.75p 60214
29/08/2024 35.10p 36.00p 34.93p 35.00p 57458
28/08/2024 36.00p 36.00p 35.55p 35.55p 103458
27/08/2024 35.50p 35.68p 35.55p 35.55p 13569
23/08/2024 35.50p 36.50p 35.23p 35.50p 1645907
22/08/2024 37.20p 37.20p 35.00p 36.00p 175731
21/08/2024 37.00p 37.00p 36.64p 36.80p 30323
20/08/2024 37.00p 38.00p 36.15p 36.30p 241224
19/08/2024 38.00p 38.00p 37.50p 37.50p 6
16/08/2024 38.00p 37.65p 37.00p 37.50p 959374
15/08/2024 38.00p 38.00p 37.16p 37.50p 958
14/08/2024 37.00p 38.00p 37.00p 37.50p 371416
13/08/2024 38.00p 37.20p 37.00p 37.05p 906635
12/08/2024 38.00p 38.00p 37.00p 37.50p 1078659
09/08/2024 37.40p 37.70p 37.00p 37.50p 1415036
08/08/2024 37.50p 37.50p 36.50p 37.40p 728884
07/08/2024 37.00p 38.00p 37.00p 37.75p 227642
06/08/2024 37.00p 38.00p 36.50p 36.50p 251664
05/08/2024 38.00p 38.52p 36.00p 36.50p 1272051
02/08/2024 38.80p 38.80p 38.25p 38.80p 267205
01/08/2024 39.00p 39.00p 38.80p 38.90p 23532
31/07/2024 39.00p 39.00p 38.60p 38.90p 231561
30/07/2024 40.00p 40.00p 37.60p 38.80p 1247296
29/07/2024 41.00p 41.76p 40.68p 41.25p 44293
26/07/2024 41.00p 42.00p 40.10p 41.50p 96585
25/07/2024 41.00p 41.76p 40.20p 41.10p 157946
24/07/2024 40.20p 41.40p 40.20p 41.10p 107734
23/07/2024 38.40p 41.70p 38.40p 41.05p 302374
22/07/2024 38.00p 38.89p 38.42p 38.55p 68305
19/07/2024 38.00p 38.50p 37.50p 38.25p 14502
18/07/2024 37.50p 39.00p 37.50p 38.25p 32627
17/07/2024 38.40p 38.69p 38.30p 38.60p 68684
16/07/2024 38.90p 39.00p 37.87p 38.30p 40813
15/07/2024 38.90p 38.90p 37.87p 38.25p 122033
12/07/2024 38.90p 38.90p 37.60p 38.35p 49387
11/07/2024 37.60p 38.90p 37.60p 38.25p 11855
10/07/2024 38.30p 38.30p 37.60p 38.00p 68352
09/07/2024 37.80p 38.17p 37.80p 38.00p 11500
08/07/2024 37.20p 38.68p 37.50p 38.35p 57022
05/07/2024 37.20p 38.32p 37.20p 37.90p 223407
04/07/2024 37.80p 38.60p 37.80p 38.20p 1871326
03/07/2024 37.60p 38.20p 37.80p 38.20p 318866
02/07/2024 37.60p 38.20p 37.60p 38.20p 8597
01/07/2024 37.60p 38.60p 37.60p 38.25p 3749
28/06/2024 37.60p 38.40p 37.80p 38.10p 19384
27/06/2024 37.60p 38.60p 37.60p 38.00p 899879
26/06/2024 37.60p 38.28p 37.20p 37.90p 455741
25/06/2024 37.60p 38.50p 37.50p 38.00p 23038
24/06/2024 37.80p 38.27p 37.00p 38.10p 56466
21/06/2024 38.00p 38.43p 37.50p 37.90p 651179
20/06/2024 37.80p 38.35p 37.60p 38.35p 37667
19/06/2024 38.00p 38.10p 37.64p 37.80p 627374
18/06/2024 37.40p 38.20p 37.40p 38.00p 123554
17/06/2024 38.00p 39.90p 37.12p 37.60p 93856
14/06/2024 37.90p 39.90p 37.80p 38.40p 328083
13/06/2024 38.20p 39.90p 38.00p 38.90p 119546
12/06/2024 38.50p 39.90p 38.00p 38.00p 111374
11/06/2024 39.00p 39.90p 38.36p 38.70p 161608
10/06/2024 36.00p 39.68p 36.00p 39.45p 689473
07/06/2024 36.00p 36.00p 35.20p 35.60p 74081
06/06/2024 36.00p 36.20p 35.00p 35.45p 80493
05/06/2024 35.40p 36.43p 35.10p 36.15p 27333
04/06/2024 34.90p 36.72p 34.60p 35.90p 1613390
03/06/2024 34.00p 34.50p 34.00p 34.50p 161510
31/05/2024 33.50p 34.00p 33.50p 33.75p 6345
30/05/2024 33.50p 33.71p 32.10p 33.70p 46312
29/05/2024 33.50p 33.79p 33.00p 33.55p 18751
28/05/2024 33.50p 34.40p 32.80p 33.45p 1797193
24/05/2024 33.60p 34.40p 33.37p 33.90p 90219
23/05/2024 34.50p 34.90p 33.55p 33.90p 77608
22/05/2024 33.00p 35.90p 31.29p 34.50p 1440154
21/05/2024 30.90p 30.90p 29.67p 30.20p 2638
20/05/2024 30.10p 30.56p 29.61p 30.20p 160417
17/05/2024 30.00p 30.54p 29.00p 30.00p 434101
16/05/2024 31.50p 31.58p 29.31p 30.45p 242440
15/05/2024 31.90p 32.40p 31.41p 32.10p 16487
14/05/2024 32.00p 32.35p 31.87p 32.35p 11300
13/05/2024 32.00p 32.45p 31.60p 32.25p 101428
10/05/2024 32.20p 32.28p 31.80p 32.20p 13800
09/05/2024 32.20p 32.50p 31.42p 31.60p 138684
08/05/2024 33.80p 33.80p 32.14p 32.45p 68694
07/05/2024 32.70p 33.34p 32.30p 33.10p 163018
03/05/2024 32.60p 33.00p 32.40p 32.50p 174863
02/05/2024 32.60p 33.20p 32.65p 33.20p 74727
01/05/2024 32.60p 33.25p 32.50p 32.75p 124940
30/04/2024 32.00p 33.17p 31.74p 32.90p 136317
29/04/2024 29.70p 31.90p 29.70p 31.45p 645524
26/04/2024 30.00p 30.07p 29.75p 29.85p 229825
25/04/2024 30.00p 30.11p 28.00p 30.00p 182706
24/04/2024 29.90p 30.50p 29.90p 30.50p 369275
23/04/2024 29.10p 29.90p 28.00p 29.90p 273245
22/04/2024 29.70p 30.00p 29.30p 30.00p 150534
19/04/2024 29.50p 30.20p 29.50p 30.20p 8000
18/04/2024 30.00p 30.00p 29.50p 29.75p 27628
17/04/2024 29.90p 29.90p 29.20p 29.55p 46975
16/04/2024 29.90p 29.90p 28.67p 29.30p 11490
15/04/2024 29.90p 29.90p 28.50p 29.20p 99918
12/04/2024 31.00p 31.01p 28.76p 29.25p 251372
11/04/2024 31.00p 31.20p 30.67p 31.20p 53576
10/04/2024 31.00p 31.45p 30.50p 30.50p 143698
09/04/2024 29.90p 31.70p 28.31p 31.10p 942349
08/04/2024 29.10p 30.00p 28.50p 28.80p 136845
05/04/2024 29.10p 30.28p 27.36p 29.70p 304380
04/04/2024 27.00p 29.84p 27.00p 29.40p 143078
03/04/2024 25.90p 27.92p 25.00p 27.50p 8459018
02/04/2024 25.00p 25.80p 25.00p 25.45p 145723
28/03/2024 25.00p 26.40p 25.00p 25.45p 582885
27/03/2024 25.00p 26.40p 25.00p 25.50p 81461
26/03/2024 25.50p 25.66p 25.27p 25.45p 145250
25/03/2024 25.50p 25.90p 25.00p 25.90p 33502
22/03/2024 26.20p 26.50p 25.98p 26.10p 399317
21/03/2024 25.50p 26.30p 25.50p 25.50p 21573
20/03/2024 27.00p 27.00p 26.75p 26.00p 5043064
19/03/2024 27.00p 27.22p 25.10p 26.75p 1257931
18/03/2024 25.00p 27.00p 25.00p 27.00p 118214
15/03/2024 25.40p 27.00p 25.00p 25.00p 94865
14/03/2024 26.80p 26.00p 25.90p 26.00p 0
13/03/2024 26.80p 26.70p 25.50p 25.90p 41716
12/03/2024 26.80p 27.50p 25.31p 26.00p 185008
11/03/2024 25.90p 27.40p 25.46p 26.25p 11102
08/03/2024 25.90p 27.50p 25.10p 27.50p 58827
07/03/2024 25.10p 26.90p 25.10p 26.00p 42175
06/03/2024 26.10p 26.90p 25.40p 25.85p 12719
05/03/2024 26.10p 26.90p 25.00p 25.70p 43742
04/03/2024 26.50p 26.78p 26.12p 26.50p 92910
01/03/2024 29.50p 29.50p 27.00p 27.25p 135054
29/02/2024 29.00p 28.70p 28.00p 28.70p 600
28/02/2024 29.00p 29.05p 28.36p 28.70p 83293
27/02/2024 29.00p 29.00p 28.10p 28.70p 76790
26/02/2024 29.10p 31.00p 29.10p 29.45p 44656
23/02/2024 31.00p 31.31p 29.83p 30.00p 184443
22/02/2024 32.00p 32.23p 31.10p 31.45p 2480245
21/02/2024 32.00p 32.33p 31.00p 31.50p 2357891
20/02/2024 34.00p 35.00p 32.10p 32.75p 563651
19/02/2024 31.00p 34.13p 30.10p 34.00p 432726
16/02/2024 29.00p 31.75p 28.41p 31.25p 487719

*Close Price adjusted for both dividends and splits