Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/09/2021 76.00p 76.76p 73.00p 73.00p 142872
24/09/2021 73.00p 76.71p 72.76p 73.00p 334098
23/09/2021 70.40p 76.62p 70.08p 73.20p 246405
22/09/2021 70.60p 71.80p 69.00p 69.00p 145907
21/09/2021 71.00p 72.00p 70.00p 70.00p 180813
20/09/2021 74.20p 75.60p 68.09p 71.20p 528724
17/09/2021 76.20p 78.20p 70.92p 75.00p 892875
16/09/2021 76.20p 79.80p 75.64p 77.00p 268911
15/09/2021 76.20p 79.00p 76.00p 77.80p 242661
14/09/2021 92.40p 92.40p 75.83p 78.00p 1704947
13/09/2021 90.80p 92.80p 89.36p 92.80p 178998
10/09/2021 89.00p 91.00p 88.04p 89.60p 148737
09/09/2021 88.80p 90.80p 88.20p 90.00p 74062
08/09/2021 90.80p 91.00p 88.00p 90.00p 311256
07/09/2021 88.00p 91.00p 86.50p 91.00p 863766
06/09/2021 86.80p 92.04p 85.00p 88.80p 1013798
03/09/2021 83.80p 87.00p 82.00p 85.00p 363024
02/09/2021 80.80p 82.45p 80.61p 82.00p 217258
01/09/2021 81.00p 81.00p 80.19p 81.00p 176645
31/08/2021 79.00p 81.00p 78.44p 81.00p 269525
30/08/2021 81.00p 81.75p 77.80p 79.00p 866270
27/08/2021 81.00p 81.75p 77.80p 79.00p 866270
26/08/2021 81.60p 82.00p 80.40p 81.30p 217326
25/08/2021 78.20p 81.98p 78.00p 81.40p 759523
24/08/2021 73.00p 78.42p 73.00p 78.20p 422056
23/08/2021 74.20p 76.00p 74.20p 75.00p 323264
20/08/2021 73.80p 74.75p 72.60p 74.20p 171550
19/08/2021 72.00p 75.15p 72.00p 73.80p 349151
18/08/2021 72.40p 74.60p 72.40p 73.00p 183524
17/08/2021 71.00p 73.77p 69.80p 72.60p 191234
16/08/2021 72.00p 73.80p 70.00p 70.00p 105144
13/08/2021 73.80p 73.93p 72.28p 73.60p 144192
12/08/2021 70.40p 73.60p 70.40p 73.60p 360530
11/08/2021 71.80p 71.80p 70.00p 70.20p 110037
10/08/2021 70.00p 72.62p 68.20p 70.00p 329383
09/08/2021 66.00p 70.00p 66.00p 70.00p 1129427
06/08/2021 65.20p 66.40p 65.00p 66.00p 197016
05/08/2021 66.00p 66.00p 64.80p 65.20p 126584
04/08/2021 65.20p 65.60p 62.30p 65.00p 355476
03/08/2021 65.40p 65.70p 64.40p 65.00p 135733
02/08/2021 65.20p 65.70p 65.00p 65.00p 48898
30/07/2021 65.00p 65.80p 64.00p 65.00p 342378
29/07/2021 64.60p 66.00p 64.07p 65.00p 276806
28/07/2021 61.80p 65.76p 58.20p 64.60p 1056386
27/07/2021 59.60p 59.80p 57.80p 58.20p 139372
26/07/2021 58.80p 59.82p 57.47p 58.00p 195003
23/07/2021 56.80p 58.45p 54.50p 57.00p 524027
22/07/2021 54.80p 56.71p 53.41p 54.80p 631811
21/07/2021 53.40p 55.00p 53.00p 53.00p 190543
20/07/2021 57.00p 57.40p 52.03p 54.80p 1412441
19/07/2021 58.40p 61.62p 56.11p 57.00p 160142
16/07/2021 58.20p 61.81p 58.20p 59.00p 158646
15/07/2021 61.60p 61.84p 58.20p 59.00p 103113
14/07/2021 60.00p 61.80p 58.86p 60.00p 324283
13/07/2021 60.80p 61.80p 58.60p 61.80p 541961
12/07/2021 57.80p 60.22p 57.60p 58.40p 778895
09/07/2021 57.00p 59.40p 57.00p 57.70p 120049
08/07/2021 59.00p 59.00p 57.00p 57.00p 102938
07/07/2021 60.00p 60.00p 57.40p 58.80p 19021
06/07/2021 60.00p 60.00p 57.40p 58.50p 273177
05/07/2021 58.00p 60.40p 57.36p 58.20p 1187718
02/07/2021 58.80p 61.44p 58.00p 60.20p 559718
01/07/2021 60.20p 61.25p 57.20p 58.00p 556761
30/06/2021 61.00p 62.20p 60.00p 60.00p 161654
29/06/2021 62.80p 62.80p 61.00p 61.00p 20152
28/06/2021 61.40p 62.24p 61.00p 61.50p 135378
25/06/2021 62.20p 63.00p 61.35p 62.90p 883276
24/06/2021 62.60p 64.40p 61.25p 62.40p 487009
23/06/2021 61.40p 63.08p 60.20p 62.00p 220946
22/06/2021 62.20p 62.80p 60.50p 62.40p 1408527
21/06/2021 64.40p 65.60p 61.20p 63.50p 587082
18/06/2021 63.80p 65.80p 61.40p 63.80p 540176
17/06/2021 63.80p 65.80p 61.60p 63.00p 324710
16/06/2021 61.00p 64.80p 61.00p 63.70p 539288
15/06/2021 65.40p 65.40p 62.00p 63.20p 4954410
14/06/2021 64.20p 68.00p 63.00p 63.00p 1481954
11/06/2021 61.00p 65.00p 50.00p 65.00p 1534189
10/06/2021 61.00p 62.60p 50.00p 59.00p 3051641
09/06/2021 61.40p 62.80p 59.00p 59.00p 879716
08/06/2021 59.00p 65.49p 58.00p 61.20p 1523796
07/06/2021 57.00p 65.00p 56.58p 59.00p 3049843
04/06/2021 56.80p 56.80p 53.00p 56.00p 324092
03/06/2021 55.80p 56.60p 53.00p 54.60p 142674
02/06/2021 55.80p 56.80p 52.80p 55.00p 546298
01/06/2021 53.80p 54.80p 52.60p 53.20p 143816
31/05/2021 53.20p 54.80p 53.00p 53.90p 81526
28/05/2021 53.20p 54.80p 53.00p 53.90p 81526
27/05/2021 53.20p 57.00p 53.00p 54.50p 86956
26/05/2021 54.00p 56.00p 53.20p 54.50p 82658
25/05/2021 57.80p 57.80p 53.06p 54.80p 293173
24/05/2021 56.00p 57.60p 55.00p 55.00p 365377
21/05/2021 61.00p 62.80p 55.00p 57.20p 2296706
20/05/2021 71.40p 72.80p 70.20p 70.20p 106239
19/05/2021 72.00p 72.60p 70.60p 71.30p 140325
18/05/2021 73.20p 77.81p 72.68p 72.70p 116658
17/05/2021 71.40p 76.71p 68.20p 75.20p 180392
14/05/2021 69.00p 72.00p 67.29p 70.30p 150313
13/05/2021 71.00p 71.77p 69.20p 68.00p 158904
12/05/2021 71.60p 72.60p 71.60p 72.20p 12081
11/05/2021 71.20p 74.50p 71.20p 71.50p 111404
10/05/2021 73.60p 75.50p 71.40p 73.00p 587258
07/05/2021 74.20p 76.77p 73.20p 74.20p 110566
06/05/2021 74.20p 75.78p 74.20p 74.90p 34047
05/05/2021 74.00p 76.39p 73.60p 75.10p 142925
04/05/2021 74.60p 78.00p 72.20p 74.90p 132668
03/05/2021 72.20p 75.00p 72.20p 74.20p 104730
30/04/2021 72.20p 75.00p 72.20p 74.20p 104730
29/04/2021 73.40p 73.60p 72.50p 72.90p 32972
28/04/2021 71.20p 73.67p 71.20p 72.60p 161838
27/04/2021 72.80p 74.30p 70.40p 72.10p 533207
26/04/2021 76.20p 82.00p 70.36p 73.50p 1798599
23/04/2021 69.80p 70.40p 68.20p 69.10p 77417
22/04/2021 69.80p 71.06p 69.03p 70.50p 193735
21/04/2021 71.80p 72.09p 69.08p 70.50p 77960
20/04/2021 72.20p 74.00p 70.20p 71.70p 109989
19/04/2021 73.80p 75.00p 72.20p 73.50p 99155
16/04/2021 78.80p 80.80p 70.20p 72.90p 685421
15/04/2021 76.00p 82.38p 74.00p 78.80p 914965
14/04/2021 70.00p 75.00p 70.00p 74.60p 271279
13/04/2021 69.60p 71.00p 67.50p 69.60p 129386
12/04/2021 69.60p 69.60p 67.13p 68.70p 49700
09/04/2021 68.80p 70.00p 66.20p 68.40p 112590
08/04/2021 66.00p 69.80p 65.20p 68.60p 258813
07/04/2021 69.40p 66.20p 65.00p 65.50p 47456
06/04/2021 69.40p 69.40p 64.40p 65.70p 95124
02/04/2021 66.00p 69.40p 64.79p 67.20p 34768
01/04/2021 66.00p 69.40p 64.79p 67.20p 34768
31/03/2021 68.40p 68.62p 64.63p 65.50p 199652
30/03/2021 67.00p 69.12p 65.50p 66.75p 160667
29/03/2021 65.10p 69.30p 65.10p 67.50p 37430
26/03/2021 69.40p 69.40p 65.10p 67.30p 47705
25/03/2021 66.60p 69.74p 62.60p 65.30p 237091
24/03/2021 68.60p 68.70p 67.00p 67.85p 28889
23/03/2021 67.10p 71.00p 65.10p 69.35p 100058
22/03/2021 73.50p 75.00p 65.10p 67.20p 375935
19/03/2021 73.10p 74.81p 70.30p 71.40p 157302
18/03/2021 70.30p 77.40p 70.30p 74.50p 182410
17/03/2021 69.00p 75.14p 65.90p 72.95p 386866
16/03/2021 66.00p 69.50p 63.10p 68.75p 125498
15/03/2021 63.10p 67.90p 63.10p 65.75p 68765
12/03/2021 63.60p 67.00p 62.05p 65.50p 148020
11/03/2021 62.00p 64.90p 60.82p 62.50p 89088
10/03/2021 62.00p 64.90p 60.48p 64.05p 115545
09/03/2021 61.90p 63.70p 60.10p 63.70p 148223
08/03/2021 62.10p 64.62p 59.96p 62.55p 299564
05/03/2021 64.00p 64.00p 60.04p 61.20p 242899
04/03/2021 65.10p 69.30p 63.50p 64.25p 475751
03/03/2021 65.50p 70.00p 64.97p 69.30p 309977
02/03/2021 63.00p 69.42p 60.40p 63.50p 484203
01/03/2021 58.80p 65.75p 58.00p 64.60p 716356
26/02/2021 56.10p 58.50p 56.10p 57.35p 343407
25/02/2021 56.10p 59.00p 54.20p 59.00p 139181
24/02/2021 55.30p 57.50p 55.30p 56.80p 110249
23/02/2021 56.10p 57.98p 54.10p 55.75p 165690
22/02/2021 55.70p 55.70p 53.10p 54.45p 257756
19/02/2021 59.00p 59.00p 55.20p 56.15p 167838
18/02/2021 58.00p 61.00p 55.20p 58.05p 376277
17/02/2021 53.00p 57.00p 52.10p 55.95p 209703
16/02/2021 51.90p 53.90p 50.10p 52.90p 51903
15/02/2021 51.30p 53.22p 49.79p 51.75p 70816
12/02/2021 51.30p 52.89p 50.00p 51.10p 145973
11/02/2021 51.10p 53.90p 50.20p 52.50p 88974
10/02/2021 53.10p 53.10p 50.10p 51.25p 126086
09/02/2021 54.90p 56.17p 53.10p 54.00p 58274
08/02/2021 56.90p 56.90p 54.10p 56.00p 45169
05/02/2021 55.50p 56.90p 52.33p 55.50p 220189
04/02/2021 49.95p 54.90p 49.56p 52.35p 295979
03/02/2021 49.85p 51.04p 47.50p 48.68p 184254
02/02/2021 54.00p 58.00p 49.00p 49.60p 490985
01/02/2021 58.00p 63.00p 55.00p 55.95p 293236
29/01/2021 56.90p 60.00p 52.10p 56.55p 410073
28/01/2021 50.30p 57.00p 47.10p 56.20p 621149
27/01/2021 52.10p 53.30p 50.80p 51.80p 226819
26/01/2021 53.10p 53.50p 50.20p 53.10p 215836
25/01/2021 54.20p 55.80p 50.50p 53.20p 548568
22/01/2021 58.00p 58.20p 55.00p 55.55p 170039
21/01/2021 57.10p 61.90p 55.47p 58.10p 307468
20/01/2021 57.00p 59.90p 56.76p 58.45p 176831
19/01/2021 60.00p 65.00p 57.13p 57.55p 315947
18/01/2021 61.00p 64.00p 58.38p 61.60p 312026
15/01/2021 62.10p 66.61p 56.60p 64.05p 605951
14/01/2021 69.00p 69.90p 61.75p 62.80p 972172
13/01/2021 72.00p 74.90p 66.50p 68.50p 229995
12/01/2021 70.10p 78.00p 67.50p 70.25p 692736
11/01/2021 61.00p 77.00p 61.00p 72.80p 916651
08/01/2021 54.90p 64.10p 52.50p 62.40p 916836
07/01/2021 48.95p 55.00p 47.05p 53.70p 576892
06/01/2021 47.95p 48.56p 44.80p 48.00p 106063
05/01/2021 46.80p 48.00p 44.45p 45.03p 206591
04/01/2021 45.00p 52.50p 43.25p 45.73p 917502
31/12/2020 41.10p 45.30p 41.00p 44.33p 232221
30/12/2020 40.95p 41.30p 40.02p 40.60p 88666
29/12/2020 40.95p 42.00p 38.71p 40.28p 286205
28/12/2020 38.95p 39.95p 37.58p 39.73p 97074
24/12/2020 38.95p 39.95p 37.58p 39.73p 97074
23/12/2020 38.55p 39.95p 36.50p 37.00p 270968
22/12/2020 36.95p 39.95p 36.36p 38.70p 152888
21/12/2020 40.05p 41.95p 35.05p 36.23p 484602
18/12/2020 41.65p 43.05p 41.10p 41.10p 92306
17/12/2020 42.05p 43.95p 41.05p 41.85p 49894

*Close Price adjusted for both dividends and splits