Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/12/2020 43.00p 43.00p 40.85p 42.40p 113051
15/12/2020 43.00p 43.00p 40.25p 42.32p 7387
14/12/2020 39.00p 42.00p 39.00p 41.60p 210019
11/12/2020 41.05p 41.19p 39.00p 40.08p 202653
10/12/2020 41.00p 43.95p 41.00p 41.62p 439496
09/12/2020 42.95p 42.95p 40.72p 41.17p 195892
08/12/2020 41.55p 44.75p 39.80p 40.75p 194026
07/12/2020 42.50p 44.50p 41.35p 42.10p 138939
04/12/2020 44.05p 45.95p 42.78p 44.30p 97547
03/12/2020 44.05p 46.45p 43.05p 44.75p 129029
02/12/2020 43.50p 46.45p 42.05p 45.07p 616252
01/12/2020 42.05p 43.65p 40.05p 42.93p 93897
30/11/2020 42.05p 44.40p 40.00p 42.23p 312864
27/11/2020 38.05p 43.50p 36.05p 42.83p 620938
26/11/2020 39.00p 39.80p 35.50p 39.80p 654388
25/11/2020 42.95p 45.95p 39.05p 39.43p 832063
24/11/2020 43.00p 44.00p 40.00p 43.10p 561758
23/11/2020 36.95p 41.01p 36.05p 40.50p 1100291
20/11/2020 34.75p 37.00p 32.75p 35.78p 515097
19/11/2020 38.00p 39.00p 33.40p 33.75p 1533470
18/11/2020 31.95p 37.00p 30.10p 36.00p 1476763
17/11/2020 26.75p 32.00p 25.62p 30.77p 1990234
16/11/2020 26.60p 26.60p 25.75p 25.92p 1686850
13/11/2020 26.75p 26.75p 26.00p 26.15p 110327
12/11/2020 26.45p 26.45p 25.97p 26.10p 260527
10/11/2020 25.45p 26.78p 25.45p 25.80p 872085
09/11/2020 25.10p 26.50p 25.10p 25.50p 624011
06/11/2020 25.90p 25.95p 25.19p 25.50p 1214430
05/11/2020 25.40p 25.50p 25.10p 25.33p 607690
04/11/2020 25.95p 25.59p 25.13p 25.15p 134626
03/11/2020 25.95p 25.95p 24.50p 25.00p 65168
02/11/2020 25.00p 26.10p 25.00p 25.03p 138938
30/10/2020 25.00p 26.23p 24.80p 25.45p 2388222
29/10/2020 24.55p 24.98p 24.80p 24.98p 181
28/10/2020 24.55p 25.50p 24.55p 24.65p 98583
27/10/2020 24.70p 25.66p 24.70p 25.08p 25484
26/10/2020 25.05p 25.59p 24.70p 24.80p 860195
23/10/2020 26.50p 26.50p 25.45p 25.87p 97344
22/10/2020 26.95p 25.81p 25.20p 25.50p 30035
21/10/2020 26.95p 26.95p 25.20p 25.25p 27442
20/10/2020 25.50p 26.20p 25.20p 26.20p 5865
19/10/2020 25.50p 25.68p 25.15p 25.48p 18911
16/10/2020 25.10p 25.70p 25.10p 25.35p 10889
15/10/2020 26.55p 26.95p 25.05p 25.25p 101489
14/10/2020 26.00p 26.24p 25.05p 25.25p 134691
13/10/2020 26.05p 26.40p 26.00p 26.10p 15020
12/10/2020 26.50p 26.57p 25.00p 26.12p 433417
09/10/2020 29.65p 29.65p 26.57p 26.65p 156326
08/10/2020 28.05p 28.45p 27.10p 27.33p 284749
07/10/2020 29.30p 30.00p 28.15p 28.30p 460165
06/10/2020 27.90p 30.00p 27.44p 29.00p 441326
05/10/2020 24.05p 28.63p 24.05p 28.63p 2302899
02/10/2020 24.20p 23.85p 23.24p 23.53p 81693
01/10/2020 24.20p 24.20p 23.46p 23.55p 9982
30/09/2020 24.00p 25.47p 24.00p 24.00p 42649
29/09/2020 25.00p 25.76p 24.00p 24.20p 144280
28/09/2020 25.45p 25.94p 25.04p 25.17p 56729
25/09/2020 25.10p 25.65p 25.00p 25.20p 73607
24/09/2020 26.05p 26.60p 25.00p 25.20p 318246
23/09/2020 29.80p 29.80p 26.05p 26.70p 131647
22/09/2020 26.05p 26.05p 23.65p 24.68p 181280
21/09/2020 24.00p 26.95p 24.00p 26.28p 32451
18/09/2020 25.75p 26.50p 25.35p 25.80p 90341
17/09/2020 26.15p 26.57p 25.69p 26.37p 123180
16/09/2020 26.00p 27.60p 25.00p 27.07p 314162
15/09/2020 27.50p 28.50p 27.50p 27.52p 9957
14/09/2020 29.95p 29.95p 26.85p 27.70p 282607
11/09/2020 28.45p 29.17p 28.15p 28.40p 43539
10/09/2020 29.85p 29.85p 28.50p 28.67p 81778
09/09/2020 28.00p 29.95p 28.00p 28.67p 146723
08/09/2020 28.55p 29.40p 28.50p 28.70p 11335
07/09/2020 29.55p 30.25p 28.00p 28.40p 162759
04/09/2020 30.00p 31.26p 29.50p 29.82p 80643
03/09/2020 31.15p 31.80p 30.00p 30.72p 145763
02/09/2020 32.00p 34.00p 30.39p 32.40p 103803
01/09/2020 30.00p 33.95p 29.50p 31.00p 613574
31/08/2020 27.55p 29.90p 27.40p 29.48p 318066
28/08/2020 27.55p 29.90p 27.40p 29.48p 318066
27/08/2020 27.45p 29.45p 27.45p 27.77p 27960
26/08/2020 27.50p 29.25p 27.00p 28.30p 258098
25/08/2020 28.15p 29.60p 27.67p 28.67p 137986
24/08/2020 28.15p 29.56p 26.60p 28.87p 309147
21/08/2020 28.00p 28.37p 26.00p 26.85p 778158
20/08/2020 27.10p 35.16p 26.05p 28.98p 3242209
19/08/2020 26.00p 26.15p 25.10p 25.98p 208126
18/08/2020 26.00p 26.30p 25.10p 26.25p 122470
17/08/2020 26.00p 27.05p 25.00p 25.93p 294952
14/08/2020 26.00p 27.06p 25.95p 26.80p 135434
13/08/2020 26.25p 27.36p 26.25p 26.77p 17036
12/08/2020 26.40p 27.54p 26.40p 27.02p 212966
11/08/2020 28.70p 28.30p 26.49p 27.45p 185545
10/08/2020 28.70p 28.70p 26.80p 27.75p 23436
07/08/2020 27.55p 28.20p 27.00p 27.88p 142173
06/08/2020 26.40p 27.83p 26.65p 27.43p 11405
05/08/2020 26.40p 27.97p 26.40p 27.02p 124808
04/08/2020 31.00p 28.15p 27.30p 27.75p 8136
03/08/2020 31.00p 31.00p 27.00p 27.00p 28641
31/07/2020 28.95p 30.65p 27.23p 28.25p 60446
30/07/2020 28.75p 30.19p 27.80p 28.30p 122624
29/07/2020 28.05p 29.80p 26.55p 29.43p 213832
28/07/2020 27.35p 27.35p 26.30p 26.50p 17927
27/07/2020 26.05p 26.95p 26.05p 26.48p 215639
24/07/2020 27.05p 28.50p 26.55p 26.55p 40415
23/07/2020 28.80p 29.40p 27.00p 27.90p 69248
22/07/2020 28.55p 29.73p 27.10p 29.00p 149481
21/07/2020 29.55p 30.29p 28.50p 28.50p 238846
20/07/2020 29.05p 30.67p 29.05p 30.03p 14140
17/07/2020 30.95p 30.95p 29.70p 29.70p 177065
16/07/2020 29.60p 30.75p 28.50p 29.50p 114183
15/07/2020 29.50p 30.39p 28.26p 29.50p 37833
14/07/2020 31.15p 31.85p 29.90p 29.90p 85833
13/07/2020 30.05p 33.09p 30.05p 31.75p 59804
10/07/2020 30.00p 31.37p 30.00p 30.00p 62715
09/07/2020 30.05p 32.25p 30.05p 32.25p 54750
08/07/2020 31.00p 31.40p 30.25p 31.00p 277013
07/07/2020 31.45p 32.50p 30.93p 32.25p 52836
06/07/2020 31.45p 31.84p 30.19p 30.60p 958261
03/07/2020 33.95p 33.95p 32.00p 32.88p 24636
02/07/2020 33.05p 35.53p 30.50p 33.05p 243571
01/07/2020 36.05p 38.50p 32.00p 33.50p 659862
30/06/2020 38.00p 41.00p 36.00p 37.33p 662924
29/06/2020 41.45p 46.60p 38.00p 38.00p 708701
26/06/2020 38.05p 38.80p 33.00p 36.27p 612618
25/06/2020 40.30p 41.95p 39.05p 39.57p 212025
24/06/2020 41.65p 42.39p 38.05p 41.00p 338504
23/06/2020 42.70p 43.00p 40.95p 42.03p 112042
22/06/2020 35.50p 43.08p 34.00p 41.40p 652378
19/06/2020 40.00p 42.80p 33.50p 33.60p 1084671
18/06/2020 32.95p 55.00p 32.95p 48.50p 1869717
17/06/2020 29.80p 32.05p 29.41p 32.00p 292654
16/06/2020 30.95p 31.00p 29.00p 29.00p 101681
15/06/2020 30.05p 30.65p 29.36p 29.60p 218686
12/06/2020 30.15p 30.40p 29.25p 29.82p 57572
11/06/2020 29.25p 30.95p 29.25p 29.50p 238558
10/06/2020 31.00p 32.50p 29.40p 29.40p 162018
09/06/2020 31.70p 32.37p 29.60p 29.60p 288898
08/06/2020 30.50p 31.45p 29.20p 30.95p 416060
05/06/2020 30.45p 30.45p 29.11p 29.20p 157821
04/06/2020 29.00p 31.97p 29.00p 29.00p 147753
03/06/2020 29.00p 30.33p 29.00p 29.70p 569661
02/06/2020 31.95p 31.95p 29.40p 30.00p 461241
01/06/2020 29.00p 30.92p 29.55p 29.75p 53449
29/05/2020 29.00p 30.85p 29.00p 30.00p 84444
28/05/2020 31.00p 31.00p 29.00p 29.00p 63435
27/05/2020 30.50p 31.00p 29.30p 30.00p 200800
26/05/2020 30.05p 31.95p 29.22p 29.90p 112526
25/05/2020 29.05p 31.31p 29.05p 29.05p 9400
22/05/2020 29.05p 31.31p 29.05p 29.05p 9400
21/05/2020 29.00p 31.31p 29.00p 29.00p 1230
20/05/2020 29.05p 31.56p 29.00p 29.00p 16951
19/05/2020 30.00p 31.56p 28.24p 29.00p 75497
18/05/2020 26.95p 29.95p 26.50p 29.00p 351323
15/05/2020 25.00p 26.88p 25.00p 26.25p 111769
14/05/2020 26.05p 29.40p 23.10p 25.00p 263134
13/05/2020 26.00p 29.60p 26.00p 26.50p 78522
12/05/2020 27.00p 29.50p 26.50p 26.50p 154606
11/05/2020 29.95p 30.00p 28.00p 29.00p 33838
08/05/2020 28.05p 29.65p 28.00p 28.83p 47775
07/05/2020 28.05p 29.65p 28.00p 28.83p 47775
06/05/2020 29.95p 29.95p 27.80p 28.50p 57903
05/05/2020 29.55p 32.07p 27.95p 28.63p 195225
04/05/2020 30.00p 30.70p 29.55p 30.10p 36516
01/05/2020 29.50p 32.70p 29.00p 31.25p 57203
30/04/2020 33.45p 33.50p 30.84p 31.00p 79260
29/04/2020 31.90p 32.83p 30.75p 32.45p 134738
28/04/2020 33.00p 33.00p 29.81p 30.40p 465739
27/04/2020 30.00p 34.74p 29.22p 33.00p 448608
24/04/2020 27.25p 28.89p 27.05p 28.75p 85736
23/04/2020 29.20p 28.50p 27.20p 28.50p 22793
22/04/2020 29.20p 29.20p 27.20p 27.80p 31873
21/04/2020 28.05p 29.66p 26.87p 27.80p 248175
20/04/2020 29.45p 29.57p 28.00p 28.75p 29323
17/04/2020 29.45p 29.75p 28.80p 29.25p 179035
16/04/2020 29.25p 29.80p 27.67p 29.65p 194854
15/04/2020 29.50p 29.50p 28.05p 28.70p 458715
14/04/2020 27.00p 29.00p 25.70p 28.08p 305244
09/04/2020 28.25p 28.60p 18.48p 26.00p 2320214
08/04/2020 18.60p 29.30p 18.10p 26.00p 3797927
07/04/2020 18.60p 19.09p 18.12p 18.65p 440115
06/04/2020 18.50p 19.08p 18.00p 18.65p 273939
03/04/2020 20.95p 20.95p 18.55p 18.99p 69239
02/04/2020 19.00p 19.50p 18.50p 19.50p 111984
01/04/2020 18.76p 20.18p 18.50p 19.35p 282335
31/03/2020 18.76p 20.95p 18.50p 18.76p 14280
30/03/2020 20.00p 20.00p 18.98p 20.00p 19946
27/03/2020 18.50p 20.95p 18.50p 19.50p 4714
26/03/2020 21.00p 21.20p 18.00p 20.00p 422547
25/03/2020 20.00p 22.30p 19.50p 20.80p 1070421
24/03/2020 16.98p 18.00p 16.02p 16.50p 160116
23/03/2020 19.50p 20.40p 15.56p 16.68p 494032
20/03/2020 20.95p 21.00p 19.50p 20.15p 189095
19/03/2020 20.00p 21.38p 19.10p 19.50p 30710
18/03/2020 23.50p 23.50p 19.00p 20.00p 298588
17/03/2020 27.00p 29.65p 24.00p 24.00p 227762
16/03/2020 32.05p 32.56p 24.90p 26.08p 401463
13/03/2020 32.05p 33.45p 31.00p 33.00p 194108
12/03/2020 32.50p 33.00p 31.00p 32.00p 286455
11/03/2020 33.95p 33.74p 32.76p 33.35p 261568
10/03/2020 33.95p 34.80p 32.60p 33.00p 104879
09/03/2020 30.25p 33.27p 30.00p 33.27p 893998

*Close Price adjusted for both dividends and splits