Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/12/2010 197.40p 198.80p 196.00p 197.40p 15214
02/12/2010 196.00p 198.29p 196.00p 197.40p 15772
01/12/2010 198.33p 198.33p 196.00p 197.40p 1071
30/11/2010 198.33p 198.33p 198.33p 198.33p 0
29/11/2010 198.33p 198.61p 196.00p 198.33p 23720
26/11/2010 199.27p 199.27p 196.00p 198.33p 6881
25/11/2010 199.27p 200.67p 197.87p 199.27p 28533
24/11/2010 199.27p 200.67p 197.87p 199.27p 6645
23/11/2010 198.33p 200.64p 197.87p 199.27p 14297
22/11/2010 199.27p 201.23p 196.33p 198.33p 18333
19/11/2010 199.27p 201.51p 196.00p 199.27p 33555
18/11/2010 199.27p 203.47p 196.75p 200.20p 63431
17/11/2010 197.87p 202.53p 197.01p 199.27p 10739
16/11/2010 197.87p 199.73p 196.33p 197.87p 6739
15/11/2010 192.73p 199.73p 192.73p 197.87p 50000
12/11/2010 193.20p 194.13p 192.35p 193.67p 60786
11/11/2010 193.67p 194.13p 192.27p 193.20p 18341
10/11/2010 194.13p 194.13p 192.30p 193.67p 3407
09/11/2010 194.13p 196.00p 192.27p 194.13p 273428
08/11/2010 194.13p 196.00p 192.27p 194.13p 34250
05/11/2010 194.13p 196.00p 192.27p 194.13p 35469
04/11/2010 193.20p 196.00p 192.27p 194.13p 12604
03/11/2010 192.73p 194.13p 192.27p 193.20p 16134
02/11/2010 192.73p 194.04p 191.33p 192.73p 173134
01/11/2010 182.93p 193.20p 182.93p 192.73p 111125
29/10/2010 182.93p 183.85p 182.47p 182.93p 1095
28/10/2010 180.60p 183.87p 180.60p 182.93p 26833
27/10/2010 179.20p 180.79p 179.20p 180.60p 20289
26/10/2010 178.73p 180.11p 178.27p 179.20p 13484
25/10/2010 177.80p 180.13p 177.35p 178.73p 49035
22/10/2010 164.73p 181.07p 154.00p 177.80p 200430
21/10/2010 140.93p 140.93p 140.19p 140.93p 5471
20/10/2010 140.93p 140.93p 140.93p 140.93p 0
19/10/2010 140.93p 140.93p 140.19p 140.93p 1176
18/10/2010 141.40p 142.33p 140.00p 140.93p 11672
15/10/2010 143.27p 144.64p 140.00p 142.33p 16422
14/10/2010 147.93p 148.63p 141.87p 143.27p 30763
13/10/2010 151.67p 151.67p 145.60p 147.93p 13366
12/10/2010 151.67p 153.95p 150.27p 151.67p 2532
11/10/2010 151.67p 156.80p 150.27p 151.67p 17562
08/10/2010 151.67p 154.00p 151.67p 151.67p 2143
07/10/2010 150.27p 154.00p 147.47p 151.67p 23359
06/10/2010 152.13p 153.07p 148.05p 150.27p 30425
05/10/2010 152.13p 153.07p 151.41p 152.13p 11699
04/10/2010 151.20p 153.07p 151.20p 152.13p 11130
01/10/2010 151.20p 153.07p 149.80p 151.20p 27395
30/09/2010 154.00p 154.93p 149.33p 151.20p 38076
29/09/2010 153.07p 158.67p 152.83p 154.93p 22217
28/09/2010 148.40p 154.93p 147.47p 152.60p 47325
27/09/2010 148.40p 149.57p 146.53p 148.40p 17636
24/09/2010 147.93p 149.80p 146.53p 148.40p 34399
23/09/2010 140.47p 148.87p 140.47p 147.93p 68110
22/09/2010 140.47p 142.33p 138.83p 140.47p 8751
21/09/2010 139.53p 140.47p 138.46p 140.47p 5472
20/09/2010 140.00p 141.87p 138.37p 139.53p 20970
17/09/2010 140.00p 142.74p 138.37p 140.00p 51302
16/09/2010 140.00p 142.80p 138.13p 140.00p 10328
15/09/2010 140.47p 140.47p 137.20p 140.00p 34788
14/09/2010 140.47p 143.73p 140.00p 140.47p 536362
13/09/2010 133.47p 143.73p 133.28p 140.47p 61662
10/09/2010 142.80p 143.73p 131.60p 133.47p 78274
09/09/2010 123.67p 148.87p 123.67p 142.80p 96926
08/09/2010 122.73p 127.87p 121.33p 123.67p 45462
07/09/2010 120.87p 125.07p 118.53p 122.73p 79367
06/09/2010 102.20p 128.80p 102.20p 120.87p 177068
03/09/2010 86.80p 93.33p 86.80p 93.33p 18225
02/09/2010 83.53p 86.80p 83.53p 86.80p 13263
01/09/2010 83.53p 84.79p 83.53p 83.53p 493
31/08/2010 84.00p 86.80p 83.30p 83.53p 13982
27/08/2010 84.00p 84.00p 82.92p 84.00p 2628
26/08/2010 84.00p 84.00p 83.08p 84.00p 5036
25/08/2010 84.00p 84.00p 84.00p 84.00p 0
24/08/2010 84.00p 84.00p 83.08p 84.00p 1821
23/08/2010 84.00p 85.77p 83.07p 84.00p 15629
20/08/2010 84.00p 84.00p 82.92p 84.00p 2171
19/08/2010 84.00p 84.00p 83.21p 84.00p 2946
18/08/2010 84.00p 85.87p 84.00p 84.00p 4286
17/08/2010 84.00p 84.00p 83.16p 84.00p 14893
16/08/2010 84.00p 85.68p 84.00p 84.00p 4412
13/08/2010 84.47p 85.40p 82.13p 84.00p 4669
12/08/2010 84.47p 84.47p 84.00p 84.00p 0
11/08/2010 84.47p 88.67p 83.21p 84.47p 5503
10/08/2010 84.47p 86.80p 84.47p 84.47p 2679
09/08/2010 86.33p 86.80p 84.00p 84.47p 19195
06/08/2010 85.87p 86.80p 84.95p 86.33p 18605
05/08/2010 85.40p 86.80p 85.40p 85.87p 5669
04/08/2010 85.87p 85.87p 84.94p 85.40p 2973
03/08/2010 86.33p 86.33p 84.00p 85.40p 17672
02/08/2010 83.53p 85.87p 83.53p 85.40p 11283
30/07/2010 83.53p 86.80p 81.76p 83.53p 11058
29/07/2010 81.20p 83.53p 81.20p 83.53p 8304
28/07/2010 80.27p 81.20p 79.80p 80.27p 5088
27/07/2010 81.67p 81.67p 80.27p 80.27p 2738
26/07/2010 82.60p 82.60p 79.33p 80.27p 2786
23/07/2010 82.60p 82.60p 80.27p 80.27p 0
22/07/2010 81.67p 81.67p 80.27p 80.27p 1607
21/07/2010 80.73p 80.73p 80.27p 80.27p 0
20/07/2010 80.73p 80.73p 80.73p 80.73p 1328
19/07/2010 80.73p 80.73p 80.73p 80.73p 0
16/07/2010 79.80p 80.73p 79.33p 80.73p 1686
15/07/2010 79.80p 82.13p 79.80p 79.80p 16191
14/07/2010 79.80p 79.80p 79.80p 79.80p 0
13/07/2010 79.80p 79.80p 77.47p 79.80p 1125
12/07/2010 78.87p 80.27p 78.87p 79.80p 3214
09/07/2010 78.40p 81.20p 78.40p 78.87p 4930
08/07/2010 75.13p 81.20p 75.13p 78.40p 41348
07/07/2010 75.60p 76.49p 74.67p 75.13p 3119
06/07/2010 77.93p 79.33p 72.80p 77.47p 27416
05/07/2010 77.93p 78.40p 74.67p 77.00p 3214
02/07/2010 77.93p 78.40p 77.93p 78.40p 0
01/07/2010 79.33p 81.20p 76.27p 78.40p 16405
30/06/2010 79.33p 79.33p 78.40p 79.33p 9643
29/06/2010 79.33p 79.33p 79.33p 79.33p 0
28/06/2010 78.87p 81.20p 78.63p 79.33p 2304
25/06/2010 77.93p 81.20p 77.93p 78.87p 8794
24/06/2010 77.00p 81.20p 77.00p 77.93p 22446
23/06/2010 77.00p 78.40p 75.23p 77.00p 8580
22/06/2010 77.00p 79.33p 74.67p 77.00p 296959
21/06/2010 77.47p 79.83p 74.67p 77.00p 15567
18/06/2010 77.00p 81.20p 74.67p 77.47p 71720
17/06/2010 66.27p 67.69p 64.85p 66.27p 636994
16/06/2010 67.20p 70.00p 64.40p 66.27p 40165
15/06/2010 70.00p 70.00p 63.47p 67.20p 20262
14/06/2010 70.00p 70.00p 68.13p 70.00p 13605
11/06/2010 70.47p 70.47p 68.13p 70.00p 5397
10/06/2010 70.93p 70.93p 68.13p 70.47p 19443
09/06/2010 72.33p 72.33p 70.00p 70.93p 14232
08/06/2010 72.33p 72.33p 72.33p 72.33p 0
07/06/2010 72.33p 73.27p 70.93p 72.33p 10134
04/06/2010 73.73p 73.73p 72.33p 72.33p 4647
03/06/2010 73.73p 73.73p 73.45p 73.73p 2143
02/06/2010 73.73p 73.73p 72.80p 73.73p 9550
01/06/2010 74.67p 74.67p 74.67p 74.67p 16907
28/05/2010 74.67p 75.32p 73.27p 74.67p 11164
27/05/2010 73.73p 75.36p 71.45p 74.67p 10258
26/05/2010 73.73p 74.57p 71.40p 73.73p 15604
25/05/2010 73.73p 73.73p 73.73p 73.73p 0
24/05/2010 73.73p 73.73p 73.73p 73.73p 0
21/05/2010 74.67p 74.67p 70.93p 73.73p 61316
20/05/2010 74.67p 74.67p 72.99p 74.67p 28286
19/05/2010 74.67p 74.67p 72.99p 74.67p 60375
18/05/2010 74.67p 74.67p 72.80p 74.67p 2143
17/05/2010 74.67p 74.67p 74.67p 74.67p 0
14/05/2010 74.67p 74.67p 74.67p 74.67p 0
13/05/2010 74.67p 76.53p 74.67p 74.67p 2072
12/05/2010 73.27p 74.67p 72.80p 74.67p 13436
11/05/2010 73.27p 73.97p 71.88p 73.27p 15000
10/05/2010 75.13p 75.13p 70.93p 73.27p 24901
07/05/2010 77.93p 77.93p 74.67p 75.13p 139382
06/05/2010 79.33p 79.33p 76.53p 77.93p 5357
05/05/2010 81.20p 81.20p 77.47p 79.33p 7252
04/05/2010 81.67p 81.67p 79.85p 81.20p 591
30/04/2010 83.53p 83.53p 81.67p 81.67p 3860
29/04/2010 83.53p 83.53p 83.53p 83.53p 0
28/04/2010 85.40p 85.40p 82.67p 83.53p 11373
27/04/2010 85.40p 85.87p 84.00p 84.00p 18944
26/04/2010 84.00p 85.87p 82.84p 84.00p 7621
23/04/2010 84.00p 85.40p 82.84p 84.00p 1200
22/04/2010 84.00p 85.87p 83.44p 84.00p 7427
21/04/2010 83.53p 85.87p 83.53p 84.00p 10714
20/04/2010 83.53p 85.87p 82.51p 83.53p 16241
19/04/2010 83.53p 83.53p 83.53p 83.53p 2946
16/04/2010 83.53p 85.31p 83.53p 83.53p 2299
15/04/2010 83.53p 85.31p 83.53p 83.53p 116
14/04/2010 83.53p 85.31p 83.53p 83.53p 2023
13/04/2010 83.53p 85.31p 82.37p 83.53p 1639
12/04/2010 83.53p 83.53p 81.20p 83.53p 3990
09/04/2010 83.53p 83.53p 82.37p 83.53p 4127
08/04/2010 83.07p 83.53p 82.37p 83.53p 2470
07/04/2010 79.33p 84.67p 79.33p 83.07p 39916
06/04/2010 76.53p 81.20p 76.53p 79.33p 23086
01/04/2010 73.27p 76.53p 71.87p 75.60p 50038
31/03/2010 73.27p 76.30p 71.91p 73.27p 17430
30/03/2010 74.20p 75.41p 71.87p 74.20p 8506
29/03/2010 74.20p 75.60p 71.87p 74.20p 19182
26/03/2010 76.53p 76.53p 72.80p 75.60p 14724
25/03/2010 76.53p 77.28p 74.67p 76.53p 8780
24/03/2010 76.53p 76.53p 74.67p 76.53p 13224
23/03/2010 77.00p 77.00p 75.26p 76.53p 18268
22/03/2010 78.40p 78.40p 74.67p 77.00p 33720
19/03/2010 79.33p 82.08p 76.98p 78.40p 27844
18/03/2010 79.33p 79.33p 78.05p 79.33p 2249
17/03/2010 79.33p 82.13p 78.05p 79.33p 6843
16/03/2010 77.00p 82.13p 77.00p 79.33p 63465
15/03/2010 76.53p 81.20p 74.67p 77.00p 27072
12/03/2010 72.33p 82.13p 71.87p 76.53p 409845
11/03/2010 72.33p 72.80p 72.33p 72.33p 101786
10/03/2010 72.33p 72.33p 72.05p 72.33p 5148
09/03/2010 71.87p 72.33p 70.00p 72.33p 24442
08/03/2010 72.33p 72.33p 70.93p 71.87p 5312
05/03/2010 72.33p 72.65p 72.33p 72.33p 42
04/03/2010 72.33p 72.33p 72.33p 72.33p 0
03/03/2010 72.33p 73.27p 70.93p 72.33p 93321
02/03/2010 69.53p 73.27p 69.07p 72.33p 69426
01/03/2010 70.00p 70.00p 68.13p 68.13p 2165
26/02/2010 70.00p 70.00p 70.00p 70.00p 0
25/02/2010 70.00p 70.00p 68.32p 70.00p 1119
24/02/2010 70.00p 70.00p 70.00p 70.00p 0
23/02/2010 70.00p 70.00p 68.55p 70.00p 27181
22/02/2010 67.20p 69.53p 65.33p 69.53p 17209

*Close Price adjusted for both dividends and splits