Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/03/2022 44.00p 44.90p 43.00p 44.00p 62532
10/03/2022 44.30p 44.90p 44.00p 44.60p 109460
09/03/2022 42.00p 45.00p 41.27p 45.00p 361606
08/03/2022 41.90p 41.90p 40.28p 41.50p 232665
07/03/2022 42.20p 43.80p 40.10p 41.45p 203949
04/03/2022 43.20p 44.00p 41.10p 43.40p 667245
03/03/2022 47.00p 47.00p 44.40p 44.50p 122222
02/03/2022 48.00p 48.00p 46.09p 46.75p 146339
01/03/2022 48.60p 48.90p 47.44p 47.80p 82657
28/02/2022 48.40p 49.90p 47.90p 48.80p 179417
25/02/2022 50.00p 50.73p 48.90p 49.50p 179184
24/02/2022 51.00p 51.60p 47.38p 50.00p 428446
23/02/2022 53.00p 53.00p 51.30p 52.00p 132492
22/02/2022 54.00p 54.00p 52.04p 52.80p 290409
21/02/2022 55.20p 55.53p 53.00p 54.00p 317741
18/02/2022 55.00p 56.00p 55.00p 55.20p 294775
17/02/2022 55.20p 56.20p 54.15p 55.00p 207379
16/02/2022 55.00p 57.00p 54.80p 55.00p 302333
15/02/2022 54.80p 55.00p 54.00p 54.80p 162187
14/02/2022 54.20p 55.32p 54.00p 54.50p 124299
11/02/2022 55.80p 56.40p 54.75p 55.00p 493565
10/02/2022 54.80p 55.70p 54.10p 55.00p 277975
09/02/2022 55.20p 55.20p 54.01p 54.60p 112927
08/02/2022 55.00p 57.00p 54.67p 55.80p 128046
07/02/2022 55.00p 55.06p 54.60p 54.60p 149557
04/02/2022 55.00p 56.80p 54.00p 54.40p 177571
03/02/2022 56.80p 56.80p 54.40p 55.00p 282313
02/02/2022 55.40p 57.00p 54.95p 55.80p 183976
01/02/2022 56.00p 57.00p 53.73p 56.00p 470030
31/01/2022 56.20p 59.00p 55.19p 57.00p 137797
28/01/2022 57.40p 58.80p 56.00p 56.00p 98345
27/01/2022 61.00p 61.00p 56.24p 57.40p 207977
26/01/2022 59.60p 60.80p 58.20p 59.80p 432180
25/01/2022 62.00p 67.65p 59.60p 60.00p 714427
24/01/2022 59.20p 59.80p 53.36p 55.50p 261337
21/01/2022 59.40p 59.40p 57.10p 57.50p 141250
20/01/2022 60.00p 60.00p 58.80p 58.80p 34259
19/01/2022 59.00p 62.00p 59.00p 59.00p 85669
18/01/2022 60.00p 61.00p 59.20p 61.00p 125322
17/01/2022 61.00p 62.00p 59.30p 62.00p 171716
14/01/2022 60.20p 62.00p 59.79p 62.00p 208219
13/01/2022 59.40p 61.50p 58.60p 60.10p 268702
12/01/2022 60.20p 61.80p 58.23p 60.20p 178554
10/01/2022 60.80p 61.80p 59.20p 61.00p 189892
07/01/2022 59.20p 61.80p 58.35p 60.50p 64232
06/01/2022 61.60p 62.80p 59.20p 60.70p 165636
05/01/2022 62.40p 63.00p 61.60p 62.50p 65044
04/01/2022 65.00p 65.00p 62.00p 62.70p 123922
03/01/2022 63.20p 64.80p 62.00p 63.40p 59521
31/12/2021 63.20p 64.80p 62.00p 63.40p 59521
30/12/2021 61.20p 64.80p 60.54p 64.00p 101135
29/12/2021 59.80p 61.00p 59.00p 60.90p 118943
28/12/2021 58.00p 59.80p 57.44p 58.70p 59889
27/12/2021 58.00p 59.80p 57.44p 58.70p 59889
24/12/2021 58.00p 59.80p 57.44p 58.70p 59889
23/12/2021 58.40p 60.00p 58.00p 59.10p 72900
22/12/2021 59.00p 59.00p 57.13p 58.20p 47447
21/12/2021 57.00p 58.60p 57.00p 58.50p 133036
20/12/2021 58.00p 58.04p 56.00p 57.50p 118637
17/12/2021 61.00p 61.00p 58.02p 58.40p 302224
16/12/2021 59.00p 61.40p 58.00p 58.50p 73823
15/12/2021 59.60p 61.67p 59.16p 60.00p 38526
14/12/2021 63.00p 63.46p 59.31p 60.10p 236810
13/12/2021 66.00p 68.60p 63.48p 63.70p 96463
10/12/2021 61.60p 70.23p 60.42p 65.90p 492309
09/12/2021 58.80p 61.60p 58.80p 60.90p 143223
08/12/2021 58.80p 58.80p 57.23p 58.60p 77227
07/12/2021 56.80p 59.00p 57.82p 58.40p 61089
06/12/2021 56.80p 58.65p 56.40p 57.70p 79322
03/12/2021 56.80p 57.80p 56.80p 57.80p 37072
02/12/2021 57.00p 57.80p 56.60p 57.70p 68040
01/12/2021 57.20p 58.60p 56.60p 57.20p 99794
30/11/2021 56.60p 58.00p 56.41p 57.90p 63231
29/11/2021 57.40p 59.00p 55.20p 57.50p 100122
26/11/2021 58.00p 59.80p 54.53p 56.00p 476951
25/11/2021 59.00p 60.80p 59.00p 59.50p 94640
24/11/2021 59.00p 60.10p 58.60p 60.00p 96882
23/11/2021 59.20p 60.00p 58.10p 60.00p 54418
22/11/2021 61.40p 62.80p 59.20p 59.80p 184068
19/11/2021 61.20p 62.47p 60.00p 60.00p 169450
18/11/2021 61.00p 63.00p 61.00p 62.00p 119379
17/11/2021 63.00p 63.50p 61.00p 61.20p 220778
16/11/2021 65.60p 65.98p 61.23p 63.00p 455939
15/11/2021 67.20p 67.70p 65.00p 66.80p 80044
12/11/2021 67.80p 67.80p 65.70p 67.10p 27303
11/11/2021 68.60p 69.80p 65.14p 66.20p 129339
10/11/2021 68.20p 70.00p 68.20p 69.00p 10504
09/11/2021 69.00p 69.30p 68.28p 69.30p 62566
08/11/2021 68.00p 69.60p 67.34p 68.50p 131670
05/11/2021 67.00p 67.76p 66.60p 67.50p 79964
04/11/2021 69.40p 70.00p 64.44p 67.00p 310668
03/11/2021 69.20p 70.80p 69.20p 70.10p 38262
02/11/2021 69.20p 71.00p 69.20p 70.00p 59066
01/11/2021 70.60p 71.00p 69.00p 70.60p 81692
29/10/2021 69.20p 71.02p 69.00p 70.00p 92088
28/10/2021 70.80p 70.80p 69.00p 69.00p 106870
27/10/2021 69.20p 70.80p 68.22p 70.00p 161462
26/10/2021 71.20p 72.80p 69.00p 69.00p 149551
25/10/2021 72.00p 73.87p 71.00p 71.00p 189562
22/10/2021 72.20p 73.00p 70.60p 72.00p 160873
21/10/2021 72.00p 72.80p 71.20p 72.00p 62657
20/10/2021 72.00p 72.32p 71.00p 71.40p 130704
19/10/2021 71.80p 72.49p 71.04p 72.40p 92720
18/10/2021 70.00p 72.00p 70.00p 72.00p 98697
15/10/2021 70.20p 71.38p 70.00p 70.00p 61622
14/10/2021 72.00p 72.00p 70.60p 71.60p 213425
13/10/2021 71.00p 72.60p 69.20p 70.40p 426930
12/10/2021 68.00p 70.60p 67.00p 70.60p 466272
11/10/2021 68.80p 69.46p 66.76p 67.40p 315476
08/10/2021 64.40p 68.80p 62.20p 66.40p 1002785
07/10/2021 62.80p 64.40p 61.65p 63.20p 183870
06/10/2021 64.60p 65.53p 60.18p 62.00p 439249
05/10/2021 63.20p 65.80p 63.20p 64.60p 222956
04/10/2021 64.40p 67.00p 63.00p 63.20p 252471
01/10/2021 68.00p 68.00p 62.47p 64.00p 556676
30/09/2021 68.20p 71.80p 68.00p 68.00p 153855
29/09/2021 71.20p 71.68p 68.13p 69.00p 105269
28/09/2021 73.00p 75.38p 69.40p 69.40p 170600
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

*Close Price adjusted for both dividends and splits