Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
15/02/2024 27.80p 28.90p 27.80p 28.50p 51586
14/02/2024 28.00p 29.00p 27.20p 28.50p 136432
13/02/2024 28.00p 28.00p 27.00p 28.00p 142692
12/02/2024 27.50p 27.50p 26.83p 27.50p 10203
09/02/2024 27.00p 27.33p 26.83p 27.00p 4121
08/02/2024 27.00p 27.77p 26.50p 27.00p 267198
07/02/2024 26.60p 28.00p 26.54p 27.30p 96713
06/02/2024 27.00p 27.78p 27.00p 27.25p 64046
05/02/2024 27.50p 28.50p 27.00p 27.70p 326832
02/02/2024 27.00p 28.26p 27.00p 28.15p 153747
01/02/2024 26.00p 27.00p 26.00p 26.60p 467184
31/01/2024 26.30p 26.60p 26.00p 26.60p 33363
30/01/2024 25.00p 26.50p 25.00p 26.50p 220693
29/01/2024 25.40p 25.80p 24.94p 25.80p 84447
26/01/2024 24.00p 26.00p 23.50p 26.00p 289051
25/01/2024 24.00p 24.00p 23.50p 24.00p 221522
24/01/2024 22.00p 23.50p 21.10p 23.00p 429342
23/01/2024 24.00p 24.90p 21.55p 22.40p 1429424
22/01/2024 26.00p 26.00p 24.00p 24.50p 376721
19/01/2024 25.00p 25.00p 24.74p 25.00p 166168
18/01/2024 25.00p 25.00p 24.10p 24.10p 180165
17/01/2024 25.90p 26.00p 24.77p 26.00p 447534
16/01/2024 25.00p 26.10p 25.00p 25.10p 147990
15/01/2024 26.00p 26.20p 24.64p 25.50p 300065
12/01/2024 24.40p 25.90p 23.60p 25.00p 53034
11/01/2024 24.00p 25.50p 23.68p 24.40p 126982
10/01/2024 24.00p 24.02p 23.50p 24.00p 228909
09/01/2024 25.60p 25.60p 23.60p 24.50p 315333
08/01/2024 26.00p 26.00p 24.21p 25.40p 128811
05/01/2024 23.60p 26.34p 23.28p 25.00p 6651031
04/01/2024 23.50p 23.50p 23.01p 23.50p 2210506
03/01/2024 23.50p 23.50p 23.33p 23.50p 27433
02/01/2024 23.00p 23.50p 22.31p 22.75p 124268
29/12/2023 23.00p 23.40p 22.10p 22.75p 58076
28/12/2023 23.90p 23.90p 22.69p 22.75p 18645
27/12/2023 23.90p 23.62p 23.10p 23.45p 102594
22/12/2023 23.90p 23.20p 22.74p 23.00p 86546
21/12/2023 23.90p 23.75p 23.19p 23.75p 6337
20/12/2023 23.90p 23.90p 23.10p 23.25p 185144
19/12/2023 23.50p 23.72p 23.02p 23.50p 12408
18/12/2023 23.10p 24.50p 23.00p 23.60p 128025
15/12/2023 22.50p 23.10p 22.50p 23.10p 13206
14/12/2023 23.20p 23.20p 22.70p 23.10p 99275
13/12/2023 22.60p 23.20p 22.60p 22.80p 270070
12/12/2023 22.60p 25.00p 22.60p 23.75p 78286
11/12/2023 22.10p 24.90p 22.10p 24.00p 46619
08/12/2023 23.50p 23.50p 22.32p 22.60p 19822
07/12/2023 23.60p 23.48p 22.28p 23.05p 41080
06/12/2023 23.60p 23.60p 22.95p 22.95p 350230
05/12/2023 23.10p 24.00p 23.10p 24.00p 32452
04/12/2023 23.20p 23.98p 23.19p 23.55p 158013
01/12/2023 23.00p 23.60p 23.00p 23.55p 33310
30/11/2023 24.00p 23.65p 23.50p 23.50p 5000
29/11/2023 24.00p 24.00p 22.55p 23.55p 222709
28/11/2023 23.60p 23.90p 22.60p 23.55p 123292
27/11/2023 23.90p 24.00p 23.25p 23.50p 1805938
24/11/2023 23.90p 23.60p 23.50p 23.50p 390
23/11/2023 23.90p 23.90p 23.18p 23.50p 133411
22/11/2023 23.60p 23.60p 23.00p 23.45p 257751
21/11/2023 24.00p 24.00p 23.10p 23.55p 4164547
20/11/2023 25.00p 25.18p 24.21p 24.40p 211373
17/11/2023 25.20p 25.70p 25.00p 25.00p 31616
16/11/2023 25.80p 26.00p 25.00p 25.60p 5738
15/11/2023 25.80p 26.00p 25.10p 25.55p 67328
14/11/2023 26.00p 26.50p 25.18p 25.70p 22874
13/11/2023 27.20p 26.60p 26.00p 26.50p 9164
10/11/2023 27.20p 27.20p 26.60p 27.00p 5184509
09/11/2023 26.10p 27.05p 26.25p 27.05p 17127
08/11/2023 26.10p 26.65p 26.10p 26.65p 2280
07/11/2023 25.10p 28.00p 26.10p 27.05p 7706
06/11/2023 25.10p 27.05p 26.10p 27.05p 206881
03/11/2023 25.10p 27.20p 27.05p 27.20p 592
02/11/2023 25.10p 27.15p 25.10p 27.15p 97713
01/11/2023 25.00p 26.14p 25.00p 25.00p 1246795
31/10/2023 26.90p 26.90p 25.10p 26.00p 21201
30/10/2023 25.40p 26.15p 25.40p 26.15p 51583
27/10/2023 25.60p 26.25p 26.03p 26.25p 214615
26/10/2023 25.60p 26.40p 25.83p 26.40p 24383
25/10/2023 25.60p 26.90p 25.60p 26.30p 1464
24/10/2023 25.00p 26.30p 25.60p 26.30p 70621
23/10/2023 25.00p 26.30p 26.17p 26.30p 31821
20/10/2023 25.00p 25.98p 25.00p 25.60p 114703
19/10/2023 26.90p 26.90p 25.60p 25.85p 50649
18/10/2023 26.90p 27.00p 25.25p 25.85p 58142
17/10/2023 25.40p 26.30p 25.25p 26.00p 22124
16/10/2023 27.40p 27.40p 25.40p 26.15p 15815
13/10/2023 25.10p 26.25p 25.10p 26.25p 10112
12/10/2023 25.90p 26.75p 25.76p 26.75p 32056
11/10/2023 26.00p 26.45p 25.78p 26.45p 5657
10/10/2023 26.00p 26.59p 25.10p 26.00p 38262
09/10/2023 27.90p 27.35p 26.01p 27.35p 35671
06/10/2023 27.90p 27.90p 26.13p 27.35p 79704
05/10/2023 26.10p 27.20p 26.10p 27.20p 20972
04/10/2023 27.10p 27.12p 27.00p 27.00p 100500
03/10/2023 26.00p 26.00p 25.50p 26.00p 28760
02/10/2023 27.00p 27.00p 26.20p 26.60p 27345
29/09/2023 26.00p 26.94p 25.20p 26.75p 259464
28/09/2023 26.00p 26.77p 25.39p 25.50p 153685
27/09/2023 27.30p 28.90p 26.85p 26.90p 60646
26/09/2023 28.30p 28.30p 27.42p 27.90p 45093
25/09/2023 28.50p 29.20p 28.50p 29.20p 2646
22/09/2023 29.80p 29.80p 28.00p 29.30p 15805
21/09/2023 28.70p 29.10p 28.29p 29.10p 7385
20/09/2023 28.70p 29.10p 28.30p 29.10p 2990
19/09/2023 28.70p 29.10p 28.00p 29.10p 5
18/09/2023 28.70p 28.95p 28.00p 28.95p 2531
15/09/2023 28.70p 28.95p 28.45p 28.45p 219171
14/09/2023 28.50p 29.20p 28.38p 29.20p 30275
13/09/2023 28.50p 29.20p 28.20p 29.20p 71102
12/09/2023 28.50p 29.14p 28.00p 28.95p 20369
11/09/2023 30.00p 29.50p 28.20p 29.30p 71145
08/09/2023 30.00p 30.00p 28.18p 28.90p 117496
07/09/2023 31.00p 31.00p 29.00p 30.00p 166518
06/09/2023 31.00p 31.00p 29.54p 30.00p 217195
05/09/2023 31.00p 31.00p 30.23p 31.00p 34162
04/09/2023 31.00p 31.00p 30.00p 30.00p 37199
01/09/2023 32.00p 32.00p 30.00p 31.00p 353264
31/08/2023 32.00p 32.00p 31.00p 31.50p 2772
30/08/2023 32.00p 33.00p 31.10p 31.65p 59984
29/08/2023 32.00p 32.55p 32.00p 32.00p 1443393
25/08/2023 33.00p 33.00p 32.10p 33.00p 320000
24/08/2023 33.00p 33.13p 32.11p 33.00p 247645
23/08/2023 33.00p 33.90p 33.00p 33.50p 65833
22/08/2023 33.00p 33.80p 33.00p 33.80p 34887
21/08/2023 33.00p 34.60p 33.00p 33.50p 1725626
18/08/2023 33.20p 34.63p 33.00p 33.00p 8026379
17/08/2023 34.00p 34.90p 33.87p 34.00p 88005
16/08/2023 33.80p 34.50p 33.20p 33.20p 2524649
15/08/2023 34.00p 34.15p 33.50p 34.00p 193625
14/08/2023 33.70p 34.91p 33.03p 33.60p 1107615
11/08/2023 34.00p 34.00p 32.50p 32.50p 492342
10/08/2023 32.10p 33.89p 32.00p 33.10p 1189759
09/08/2023 32.00p 33.00p 32.00p 32.50p 173005
08/08/2023 32.00p 33.00p 31.20p 32.10p 275206
07/08/2023 30.00p 32.00p 29.10p 32.00p 265192
04/08/2023 31.00p 33.00p 29.50p 30.00p 556209
03/08/2023 26.50p 30.00p 26.31p 30.00p 6974182
02/08/2023 26.50p 26.50p 26.00p 26.50p 559536
01/08/2023 27.10p 27.50p 25.50p 27.00p 1122571
31/07/2023 25.50p 26.05p 25.11p 25.45p 253827
28/07/2023 26.00p 26.90p 25.70p 25.80p 111911
27/07/2023 26.00p 26.80p 26.00p 26.45p 54303
26/07/2023 27.00p 28.90p 26.99p 27.20p 135304
25/07/2023 27.00p 28.00p 27.00p 27.00p 10931
24/07/2023 28.80p 28.00p 27.28p 28.00p 7455
21/07/2023 28.80p 28.00p 28.00p 28.00p 0
20/07/2023 28.80p 28.20p 27.51p 28.00p 4828
19/07/2023 28.80p 28.70p 27.10p 28.00p 8427
18/07/2023 28.80p 28.90p 27.51p 28.00p 4662
17/07/2023 28.20p 28.31p 27.15p 28.00p 141243
14/07/2023 27.40p 29.00p 27.40p 29.00p 92661
13/07/2023 28.40p 28.40p 27.70p 27.70p 30482
12/07/2023 27.60p 28.50p 27.64p 27.90p 46007
11/07/2023 27.60p 28.20p 26.33p 26.95p 117746
10/07/2023 27.90p 28.50p 26.65p 28.50p 279066
07/07/2023 25.70p 26.75p 25.74p 26.30p 49337
06/07/2023 25.70p 26.72p 25.63p 26.25p 12960

*Close Price adjusted for both dividends and splits