Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/07/2023 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
05/07/2023 26.00p 26.65p 25.24p 26.30p 57796
04/07/2023 26.00p 26.00p 25.11p 25.95p 45673
03/07/2023 26.10p 27.00p 25.20p 25.55p 61790
30/06/2023 27.90p 27.90p 25.29p 26.00p 322389
29/06/2023 27.20p 28.00p 26.40p 27.55p 63193
28/06/2023 28.00p 29.26p 26.14p 26.95p 237545
27/06/2023 29.00p 29.90p 28.00p 28.35p 30372
26/06/2023 29.80p 29.80p 29.00p 29.40p 36239
23/06/2023 29.10p 30.90p 29.10p 29.65p 36978
22/06/2023 29.50p 30.90p 29.10p 30.00p 3896
21/06/2023 30.60p 30.62p 29.36p 29.75p 209978
20/06/2023 32.00p 32.00p 30.99p 31.60p 184441
19/06/2023 31.10p 32.90p 31.10p 32.00p 11576
16/06/2023 31.80p 32.16p 31.10p 32.00p 59579
15/06/2023 32.00p 32.77p 32.00p 32.45p 57002
14/06/2023 34.00p 34.90p 32.00p 32.45p 178507
13/06/2023 34.00p 34.45p 34.00p 34.45p 82585
12/06/2023 35.90p 35.90p 34.10p 34.95p 57177
09/06/2023 35.00p 35.90p 34.26p 34.95p 2096
08/06/2023 35.00p 34.95p 34.50p 34.95p 0
07/06/2023 35.00p 35.00p 34.16p 34.50p 28163
06/06/2023 35.00p 35.90p 34.90p 35.45p 57075
05/06/2023 34.90p 34.90p 33.51p 34.25p 25804
02/06/2023 33.30p 34.25p 32.86p 34.20p 157517
01/06/2023 35.40p 35.40p 33.00p 33.50p 220823
31/05/2023 35.90p 36.00p 34.90p 34.90p 66755
30/05/2023 36.10p 37.05p 35.11p 35.95p 126145
26/05/2023 37.10p 37.39p 36.25p 37.05p 128887
25/05/2023 37.10p 37.11p 36.25p 37.00p 28767
24/05/2023 38.40p 38.40p 37.00p 37.70p 35524
23/05/2023 37.00p 37.70p 36.60p 37.70p 79591
22/05/2023 39.00p 38.90p 37.15p 38.00p 83038
19/05/2023 39.00p 38.18p 37.24p 38.00p 31536
18/05/2023 39.00p 40.40p 36.50p 37.70p 249725
17/05/2023 40.40p 40.40p 39.10p 39.75p 16754
16/05/2023 39.60p 39.95p 39.50p 39.95p 69171
15/05/2023 39.10p 40.90p 39.00p 40.20p 46768
12/05/2023 39.00p 40.70p 39.50p 40.05p 3859
11/05/2023 39.00p 40.05p 39.00p 40.05p 45355
10/05/2023 40.00p 39.40p 39.23p 39.40p 16456
09/05/2023 40.00p 39.64p 39.32p 39.45p 86165
05/05/2023 40.00p 39.46p 39.06p 39.35p 39364
04/05/2023 40.00p 39.86p 39.04p 39.45p 29171
03/05/2023 40.00p 40.40p 39.24p 39.45p 103260
02/05/2023 40.60p 40.81p 40.12p 40.30p 89296
28/04/2023 40.60p 43.64p 40.00p 40.80p 454361
27/04/2023 38.00p 41.20p 38.00p 39.85p 587556
26/04/2023 37.60p 38.60p 37.60p 38.10p 297415
25/04/2023 38.00p 38.21p 37.00p 37.95p 1261
24/04/2023 38.00p 38.77p 37.95p 37.95p 207501
21/04/2023 37.00p 38.90p 37.23p 38.45p 96811
20/04/2023 37.00p 38.00p 37.00p 37.45p 753454
19/04/2023 37.10p 38.40p 37.62p 38.00p 28432
18/04/2023 37.10p 38.10p 37.55p 38.00p 23410
17/04/2023 37.10p 38.10p 37.10p 38.00p 19683
14/04/2023 37.40p 38.00p 36.77p 38.00p 521361
13/04/2023 37.10p 38.07p 36.73p 36.95p 949844
12/04/2023 37.00p 39.00p 37.10p 38.05p 260502
11/04/2023 37.00p 38.05p 37.10p 38.05p 1946
06/04/2023 37.00p 39.00p 35.10p 38.10p 651059
05/04/2023 35.90p 36.05p 34.10p 36.05p 290569
04/04/2023 35.80p 35.80p 34.10p 35.00p 452843
03/04/2023 34.10p 35.90p 34.10p 35.00p 113274
31/03/2023 35.90p 35.50p 34.18p 35.00p 175043
30/03/2023 35.90p 36.45p 34.39p 35.00p 95304
29/03/2023 35.90p 36.00p 35.28p 36.00p 15677
28/03/2023 35.90p 36.63p 35.80p 36.45p 139726
27/03/2023 35.10p 36.36p 34.20p 34.55p 87844
24/03/2023 36.10p 36.90p 36.00p 36.00p 149749
23/03/2023 35.00p 37.05p 36.20p 37.05p 611349
22/03/2023 35.00p 37.43p 36.45p 37.05p 159499
21/03/2023 35.00p 37.00p 35.00p 36.55p 177822
20/03/2023 34.10p 35.98p 34.10p 35.50p 100775
17/03/2023 35.50p 35.85p 35.25p 35.25p 61232
16/03/2023 35.00p 35.60p 35.00p 35.60p 63189
15/03/2023 36.00p 37.71p 35.00p 35.70p 361239
14/03/2023 34.00p 37.71p 33.33p 36.50p 405125
13/03/2023 36.00p 36.00p 34.00p 34.50p 93181
10/03/2023 35.10p 36.00p 33.79p 35.50p 221911
09/03/2023 37.00p 37.58p 35.30p 36.00p 138481
08/03/2023 37.00p 38.05p 37.00p 37.65p 83819
07/03/2023 37.00p 38.05p 37.10p 38.05p 16961
06/03/2023 37.00p 38.66p 37.10p 37.75p 41099
03/03/2023 37.00p 38.77p 37.00p 37.00p 22523
02/03/2023 39.00p 38.40p 37.52p 38.00p 63475
01/03/2023 39.00p 39.00p 37.00p 37.00p 22083
28/02/2023 39.00p 39.00p 37.58p 38.00p 45538
27/02/2023 38.00p 38.60p 37.40p 37.40p 299569
24/02/2023 39.00p 39.80p 37.50p 37.50p 221966
23/02/2023 39.50p 39.80p 38.00p 39.50p 59623
22/02/2023 38.60p 39.80p 38.00p 39.00p 187709
21/02/2023 40.00p 40.00p 38.50p 38.50p 498266
20/02/2023 40.00p 42.98p 39.00p 40.50p 1361633
17/02/2023 37.00p 39.80p 35.12p 38.20p 978734
16/02/2023 36.00p 36.70p 34.45p 36.45p 317908
15/02/2023 33.00p 35.00p 33.00p 34.85p 293859
14/02/2023 34.00p 34.55p 33.40p 34.00p 61511
13/02/2023 34.00p 34.80p 33.55p 34.00p 72575
10/02/2023 34.00p 34.78p 34.06p 34.40p 25943
09/02/2023 34.00p 35.50p 34.00p 34.75p 115386
08/02/2023 34.00p 35.44p 34.00p 35.00p 350425
07/02/2023 34.00p 35.90p 34.00p 35.00p 45445
06/02/2023 34.00p 36.00p 34.00p 34.00p 58828
03/02/2023 34.00p 36.00p 34.00p 34.00p 38483
02/02/2023 35.00p 35.53p 33.27p 34.75p 310965
01/02/2023 36.30p 36.52p 35.00p 35.00p 54469
31/01/2023 35.60p 37.00p 35.00p 35.50p 615735
30/01/2023 34.50p 35.89p 33.30p 35.60p 184061
27/01/2023 32.00p 34.50p 32.00p 33.75p 211533
26/01/2023 32.50p 33.25p 32.33p 32.50p 743961
25/01/2023 32.80p 33.00p 32.00p 32.75p 749024
24/01/2023 33.00p 33.95p 31.22p 33.00p 987539
23/01/2023 33.00p 33.80p 33.00p 33.00p 62395
20/01/2023 35.20p 35.05p 34.21p 35.00p 46450
19/01/2023 35.20p 35.35p 34.10p 35.00p 23801
18/01/2023 35.90p 35.90p 34.84p 34.95p 6013
17/01/2023 35.90p 35.90p 34.00p 34.80p 135217
16/01/2023 35.20p 35.40p 34.08p 34.80p 68630
13/01/2023 34.80p 35.40p 34.41p 35.35p 212279
12/01/2023 34.60p 34.90p 34.32p 34.65p 86392
11/01/2023 34.00p 34.90p 34.00p 34.45p 255774
10/01/2023 33.40p 35.00p 32.76p 34.60p 77182
09/01/2023 34.00p 34.30p 32.32p 33.75p 60841
06/01/2023 34.00p 36.00p 32.35p 33.30p 303266
05/01/2023 36.00p 36.12p 34.20p 34.50p 162492
04/01/2023 36.20p 37.84p 36.00p 36.50p 42139
03/01/2023 38.00p 38.72p 37.00p 37.30p 86421
30/12/2022 38.00p 40.00p 38.00p 39.20p 38261
29/12/2022 38.60p 39.20p 39.00p 39.20p 0
28/12/2022 38.60p 39.84p 38.16p 39.00p 5395
23/12/2022 38.60p 39.90p 38.24p 39.20p 10846
22/12/2022 38.60p 39.50p 38.30p 39.45p 118131
21/12/2022 38.60p 40.00p 39.50p 39.50p 40553
20/12/2022 38.60p 41.00p 38.32p 39.50p 5237
19/12/2022 38.60p 40.10p 39.50p 39.50p 4
16/12/2022 38.60p 39.45p 39.45p 39.45p 0
15/12/2022 38.60p 39.45p 39.45p 39.45p 0
14/12/2022 38.60p 39.80p 38.32p 39.45p 26749
13/12/2022 40.00p 39.50p 38.30p 39.50p 100
12/12/2022 40.00p 39.50p 38.30p 39.50p 13655
09/12/2022 40.00p 40.00p 38.00p 38.95p 53893
08/12/2022 39.00p 39.44p 38.22p 39.00p 10025
07/12/2022 39.00p 39.50p 38.20p 39.00p 17057
06/12/2022 39.00p 40.18p 38.46p 39.00p 17055
05/12/2022 39.00p 40.20p 39.36p 39.90p 5508
02/12/2022 39.00p 40.30p 39.00p 39.95p 11826
01/12/2022 39.00p 41.00p 39.55p 40.00p 81683
30/11/2022 39.00p 40.50p 39.95p 39.95p 7939
29/11/2022 39.00p 41.00p 39.00p 40.00p 11908
28/11/2022 40.50p 42.00p 39.15p 40.00p 92636
25/11/2022 41.00p 41.75p 40.80p 41.75p 32720
24/11/2022 41.00p 42.44p 41.00p 41.70p 230917
23/11/2022 41.00p 41.95p 41.05p 41.95p 12216
22/11/2022 41.00p 41.50p 41.00p 41.50p 43058
21/11/2022 42.00p 41.82p 41.22p 41.50p 32124
18/11/2022 42.00p 42.90p 41.82p 41.95p 38500
17/11/2022 43.00p 44.00p 42.00p 42.50p 33525
16/11/2022 41.00p 45.15p 39.30p 44.00p 306232
15/11/2022 38.50p 40.93p 38.70p 40.00p 89647
14/11/2022 38.50p 39.25p 38.70p 39.25p 757
11/11/2022 38.50p 40.45p 38.50p 39.75p 103118
10/11/2022 39.00p 39.70p 38.95p 39.25p 25122
09/11/2022 39.00p 40.24p 38.95p 39.25p 133745
08/11/2022 39.00p 40.70p 39.00p 39.60p 11340
07/11/2022 39.50p 40.24p 39.10p 39.50p 85930
04/11/2022 40.00p 40.43p 39.50p 40.25p 37387
03/11/2022 38.90p 41.30p 40.00p 41.00p 56978
02/11/2022 38.90p 42.40p 38.07p 41.00p 263881
01/11/2022 36.10p 38.50p 36.10p 38.20p 101288
31/10/2022 38.00p 37.00p 37.00p 37.00p 0
28/10/2022 38.00p 38.00p 36.44p 37.00p 57808
27/10/2022 37.00p 37.81p 36.20p 37.00p 38110
26/10/2022 37.00p 37.00p 36.48p 37.00p 90368
25/10/2022 36.90p 37.00p 35.71p 36.30p 85173
24/10/2022 36.00p 36.63p 36.18p 36.50p 26237
21/10/2022 36.00p 36.63p 36.16p 36.50p 8591
20/10/2022 36.00p 37.00p 36.00p 36.50p 4314
19/10/2022 36.00p 36.80p 36.00p 36.50p 81593
18/10/2022 36.90p 36.90p 36.20p 36.50p 11759
17/10/2022 36.90p 36.90p 36.02p 36.50p 100251
14/10/2022 36.60p 37.25p 36.45p 36.50p 56843
13/10/2022 36.60p 37.54p 36.60p 37.30p 18499
12/10/2022 38.00p 38.00p 37.00p 37.30p 122837
11/10/2022 37.00p 38.00p 37.15p 37.45p 2982
10/10/2022 37.00p 38.15p 37.00p 37.50p 39212
07/10/2022 38.90p 38.90p 37.00p 37.95p 1032890
06/10/2022 37.00p 38.18p 37.00p 38.00p 26400
05/10/2022 37.00p 38.90p 37.00p 37.00p 126859
04/10/2022 37.10p 38.00p 36.00p 38.00p 98198
03/10/2022 37.00p 37.00p 36.31p 36.65p 14224
30/09/2022 37.00p 37.30p 36.38p 37.15p 73636

*Close Price adjusted for both dividends and splits