Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/03/2021 66.00p 69.50p 63.10p 68.75p 125498
15/03/2021 63.10p 67.90p 63.10p 65.75p 68765
12/03/2021 63.60p 67.00p 62.05p 65.50p 148020
11/03/2021 62.00p 64.90p 60.82p 62.50p 89088
10/03/2021 62.00p 64.90p 60.48p 64.05p 115545
09/03/2021 61.90p 63.70p 60.10p 63.70p 148223
08/03/2021 62.10p 64.62p 59.96p 62.55p 299564
05/03/2021 64.00p 64.00p 60.04p 61.20p 242899
04/03/2021 65.10p 69.30p 63.50p 64.25p 475751
03/03/2021 65.50p 70.00p 64.97p 69.30p 309977
02/03/2021 63.00p 69.42p 60.40p 63.50p 484203
01/03/2021 58.80p 65.75p 58.00p 64.60p 716356
26/02/2021 56.10p 58.50p 56.10p 57.35p 343407
25/02/2021 56.10p 59.00p 54.20p 59.00p 139181
24/02/2021 55.30p 57.50p 55.30p 56.80p 110249
23/02/2021 56.10p 57.98p 54.10p 55.75p 165690
22/02/2021 55.70p 55.70p 53.10p 54.45p 257756
19/02/2021 59.00p 59.00p 55.20p 56.15p 167838
18/02/2021 58.00p 61.00p 55.20p 58.05p 376277
17/02/2021 53.00p 57.00p 52.10p 55.95p 209703
16/02/2021 51.90p 53.90p 50.10p 52.90p 51903
15/02/2021 51.30p 53.22p 49.79p 51.75p 70816
12/02/2021 51.30p 52.89p 50.00p 51.10p 145973
11/02/2021 51.10p 53.90p 50.20p 52.50p 88974
10/02/2021 53.10p 53.10p 50.10p 51.25p 126086
09/02/2021 54.90p 56.17p 53.10p 54.00p 58274
08/02/2021 56.90p 56.90p 54.10p 56.00p 45169
05/02/2021 55.50p 56.90p 52.33p 55.50p 220189
04/02/2021 49.95p 54.90p 49.56p 52.35p 295979
03/02/2021 49.85p 51.04p 47.50p 48.68p 184254
02/02/2021 54.00p 58.00p 49.00p 49.60p 490985
01/02/2021 58.00p 63.00p 55.00p 55.95p 293236
29/01/2021 56.90p 60.00p 52.10p 56.55p 410073
28/01/2021 50.30p 57.00p 47.10p 56.20p 621149
27/01/2021 52.10p 53.30p 50.80p 51.80p 226819
26/01/2021 53.10p 53.50p 50.20p 53.10p 215836
25/01/2021 54.20p 55.80p 50.50p 53.20p 548568
22/01/2021 58.00p 58.20p 55.00p 55.55p 170039
21/01/2021 57.10p 61.90p 55.47p 58.10p 307468
20/01/2021 57.00p 59.90p 56.76p 58.45p 176831
19/01/2021 60.00p 65.00p 57.13p 57.55p 315947
18/01/2021 61.00p 64.00p 58.38p 61.60p 312026
15/01/2021 62.10p 66.61p 56.60p 64.05p 605951
14/01/2021 69.00p 69.90p 61.75p 62.80p 972172
13/01/2021 72.00p 74.90p 66.50p 68.50p 229995
12/01/2021 70.10p 78.00p 67.50p 70.25p 692736
11/01/2021 61.00p 77.00p 61.00p 72.80p 916651
08/01/2021 54.90p 64.10p 52.50p 62.40p 916836
07/01/2021 48.95p 55.00p 47.05p 53.70p 576892
06/01/2021 47.95p 48.56p 44.80p 48.00p 106063
05/01/2021 46.80p 48.00p 44.45p 45.03p 206591
04/01/2021 45.00p 52.50p 43.25p 45.73p 917502
31/12/2020 41.10p 45.30p 41.00p 44.33p 232221
30/12/2020 40.95p 41.30p 40.02p 40.60p 88666
29/12/2020 40.95p 42.00p 38.71p 40.28p 286205
28/12/2020 38.95p 39.95p 37.58p 39.73p 97074
24/12/2020 38.95p 39.95p 37.58p 39.73p 97074
23/12/2020 38.55p 39.95p 36.50p 37.00p 270968
22/12/2020 36.95p 39.95p 36.36p 38.70p 152888
21/12/2020 40.05p 41.95p 35.05p 36.23p 484602
18/12/2020 41.65p 43.05p 41.10p 41.10p 92306
17/12/2020 42.05p 43.95p 41.05p 41.85p 49894
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

*Close Price adjusted for both dividends and splits