Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
06/03/2020 35.00p 37.71p 32.12p 33.25p 296897
05/03/2020 40.00p 40.20p 37.00p 37.85p 143733
04/03/2020 38.00p 39.90p 38.00p 39.00p 162360
03/03/2020 38.50p 40.00p 37.28p 37.60p 154841
02/03/2020 33.95p 37.90p 33.28p 37.38p 223154
28/02/2020 33.50p 33.90p 32.05p 33.52p 1213607
27/02/2020 34.55p 35.00p 30.50p 34.05p 694203
26/02/2020 38.80p 38.80p 34.00p 34.50p 294721
25/02/2020 39.00p 39.70p 39.00p 39.40p 10339
24/02/2020 41.00p 41.00p 37.75p 39.35p 235083
21/02/2020 43.55p 44.06p 41.00p 41.20p 711681
20/02/2020 46.50p 46.67p 43.00p 43.95p 342536
19/02/2020 47.50p 48.60p 46.50p 46.50p 68896
18/02/2020 48.50p 48.50p 46.00p 46.00p 119035
17/02/2020 47.85p 48.75p 47.50p 48.40p 38759
14/02/2020 48.90p 51.30p 47.50p 48.00p 300285
13/02/2020 48.60p 48.80p 46.60p 46.60p 30883
12/02/2020 49.05p 49.72p 47.60p 47.60p 222080
11/02/2020 49.20p 49.60p 48.10p 48.10p 478991
10/02/2020 49.95p 50.00p 47.00p 48.00p 255047
07/02/2020 47.15p 49.00p 45.00p 47.75p 15906797
06/02/2020 53.50p 54.48p 45.00p 46.40p 2978141
05/02/2020 58.00p 58.36p 53.00p 53.80p 210800
04/02/2020 60.60p 60.86p 58.00p 58.20p 102696
03/02/2020 68.00p 68.00p 60.10p 61.40p 158441
31/01/2020 55.00p 70.44p 54.00p 64.00p 771621
30/01/2020 78.00p 78.50p 74.00p 74.00p 362248
29/01/2020 81.60p 82.10p 78.00p 78.85p 36418
28/01/2020 81.10p 82.59p 80.00p 80.70p 50068
27/01/2020 85.30p 85.50p 81.80p 82.85p 89211
24/01/2020 85.60p 86.47p 85.40p 85.60p 31353
23/01/2020 85.10p 88.00p 85.10p 85.80p 55647
22/01/2020 86.00p 88.80p 85.50p 87.90p 96833
21/01/2020 85.00p 85.70p 85.00p 85.70p 32921
20/01/2020 84.70p 87.78p 84.70p 85.00p 76429
17/01/2020 83.80p 88.70p 81.27p 87.00p 113663
16/01/2020 80.20p 84.00p 79.37p 84.00p 84510
15/01/2020 77.10p 81.80p 77.10p 79.60p 75205
14/01/2020 82.60p 82.60p 77.00p 79.10p 102916
13/01/2020 82.90p 85.00p 81.00p 81.00p 26197
10/01/2020 82.50p 85.00p 82.50p 84.10p 11209
09/01/2020 83.80p 86.00p 82.00p 83.70p 41493
08/01/2020 87.00p 87.00p 81.00p 82.10p 103178
07/01/2020 85.80p 86.80p 82.00p 84.80p 96942
06/01/2020 86.00p 87.10p 82.47p 85.00p 107771
03/01/2020 84.70p 85.25p 84.00p 85.25p 25066
02/01/2020 86.00p 86.72p 84.35p 86.00p 14986
31/12/2019 85.00p 88.75p 85.00p 87.00p 7032
30/12/2019 86.10p 89.30p 84.00p 88.20p 53099
27/12/2019 85.50p 87.00p 82.00p 86.00p 58551
24/12/2019 87.50p 87.60p 85.50p 87.20p 14868
23/12/2019 90.00p 90.00p 86.20p 88.00p 39304
20/12/2019 92.00p 92.40p 83.10p 87.85p 246210
19/12/2019 77.10p 91.00p 77.10p 88.00p 754276
18/12/2019 79.00p 82.90p 63.77p 81.10p 2511145
17/12/2019 112.20p 114.00p 106.00p 106.00p 113649
16/12/2019 109.00p 113.60p 107.47p 113.00p 240838
13/12/2019 105.00p 109.00p 104.74p 109.00p 184891
12/12/2019 107.00p 107.00p 100.00p 103.00p 161013
11/12/2019 104.00p 107.00p 101.60p 101.80p 33244
10/12/2019 103.00p 108.00p 103.00p 106.00p 18931
09/12/2019 106.00p 108.00p 102.00p 105.00p 85071
06/12/2019 107.00p 107.00p 102.20p 107.00p 20937
05/12/2019 109.00p 109.00p 102.00p 102.40p 49803
04/12/2019 107.00p 109.00p 104.40p 106.70p 65083
03/12/2019 108.80p 109.00p 104.34p 105.00p 66239
02/12/2019 111.20p 113.00p 108.00p 108.00p 29988
29/11/2019 112.00p 112.00p 108.00p 108.00p 35475
28/11/2019 107.20p 112.00p 107.20p 108.00p 30763
27/11/2019 106.20p 112.00p 105.00p 111.60p 111389
26/11/2019 108.20p 110.00p 106.00p 107.00p 75794
25/11/2019 108.00p 113.00p 107.00p 107.00p 56611
22/11/2019 113.00p 113.00p 107.00p 107.00p 17926
21/11/2019 111.00p 111.00p 108.00p 108.00p 37662
20/11/2019 108.60p 111.00p 106.12p 111.00p 103663
19/11/2019 110.00p 110.00p 105.00p 106.10p 88693
18/11/2019 114.00p 114.00p 107.00p 109.80p 124411
15/11/2019 112.00p 114.80p 108.80p 111.10p 70840
14/11/2019 112.00p 113.00p 110.00p 110.60p 36102
13/11/2019 116.00p 116.00p 112.00p 112.00p 82102
12/11/2019 117.00p 117.08p 115.00p 115.00p 70540
11/11/2019 119.80p 119.80p 114.00p 116.00p 55207
08/11/2019 116.20p 119.00p 113.20p 115.20p 125373
07/11/2019 120.00p 124.80p 113.34p 119.00p 249552
06/11/2019 103.00p 119.50p 103.00p 118.00p 274700
05/11/2019 103.00p 103.00p 97.28p 102.80p 156143
04/11/2019 97.10p 103.00p 97.10p 99.50p 46415
01/11/2019 99.50p 103.00p 97.80p 101.60p 170541
31/10/2019 99.30p 102.00p 96.45p 99.50p 44708
30/10/2019 98.90p 99.40p 95.80p 97.00p 60721
29/10/2019 95.00p 101.80p 94.11p 99.30p 134660
28/10/2019 94.60p 97.00p 94.12p 95.60p 64351
25/10/2019 93.50p 94.00p 92.12p 92.50p 97377
24/10/2019 90.90p 93.00p 90.00p 91.00p 235864
23/10/2019 90.00p 90.59p 88.00p 88.60p 114830
22/10/2019 94.00p 94.00p 89.90p 90.85p 124213
21/10/2019 96.20p 97.56p 91.05p 91.30p 108787
18/10/2019 96.00p 98.00p 94.10p 96.00p 27976
17/10/2019 96.00p 98.80p 95.00p 96.20p 101040
16/10/2019 97.00p 97.22p 95.00p 96.00p 56724
15/10/2019 98.40p 99.50p 97.00p 97.40p 75039
14/10/2019 101.00p 101.00p 98.00p 98.60p 87130
11/10/2019 100.20p 105.40p 99.00p 103.00p 238672
10/10/2019 96.90p 102.00p 95.48p 102.00p 114544
09/10/2019 96.00p 97.00p 90.94p 95.00p 169090
08/10/2019 100.00p 100.80p 95.00p 95.50p 107150
07/10/2019 100.00p 102.80p 98.00p 98.00p 118375
04/10/2019 100.00p 102.97p 100.00p 101.00p 52481
03/10/2019 103.00p 105.80p 98.77p 100.00p 138580
02/10/2019 104.40p 106.80p 103.00p 103.00p 165981
01/10/2019 103.20p 109.60p 103.20p 105.00p 65975
30/09/2019 106.00p 109.80p 106.00p 108.00p 75420
27/09/2019 105.00p 110.00p 102.20p 106.00p 153528
26/09/2019 102.00p 109.80p 102.00p 106.00p 99881
25/09/2019 108.80p 109.00p 102.00p 103.00p 109113
24/09/2019 111.00p 112.23p 97.82p 104.40p 340580
23/09/2019 110.60p 115.00p 110.60p 112.00p 235829
20/09/2019 112.00p 115.60p 110.60p 110.60p 163902
19/09/2019 119.20p 122.00p 111.10p 112.00p 291896
18/09/2019 118.40p 121.20p 118.40p 119.60p 401578
17/09/2019 134.00p 135.00p 115.00p 119.00p 1454460
16/09/2019 159.80p 160.00p 152.02p 154.00p 226576
13/09/2019 151.20p 158.00p 151.20p 156.00p 109497
12/09/2019 156.20p 156.46p 151.00p 153.40p 65174
11/09/2019 158.00p 160.00p 155.00p 156.00p 124558
10/09/2019 160.00p 160.00p 157.80p 159.00p 41255
09/09/2019 159.80p 163.00p 153.78p 160.00p 359610
06/09/2019 151.20p 157.82p 151.20p 155.00p 179309
05/09/2019 157.40p 158.80p 155.00p 155.00p 169817
04/09/2019 154.80p 158.80p 145.10p 156.80p 390083
03/09/2019 149.20p 160.00p 149.20p 155.00p 3002907
02/09/2019 150.00p 155.00p 148.34p 153.60p 45943
30/08/2019 151.20p 155.00p 150.00p 150.00p 31178
29/08/2019 157.60p 157.80p 150.00p 151.00p 54517
28/08/2019 153.00p 159.00p 149.00p 153.00p 63139
27/08/2019 148.20p 159.00p 148.20p 148.40p 67106
23/08/2019 150.00p 153.00p 149.00p 150.00p 70244
22/08/2019 150.00p 155.00p 148.20p 150.00p 61138

*Close Price adjusted for both dividends and splits