Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/11/2018 1,131.20p 1,143.55p 1,112.53p 1,140.53p 48238
02/11/2018 1,118.13p 1,138.67p 1,105.07p 1,121.87p 57096
01/11/2018 1,054.67p 1,120.00p 1,054.67p 1,114.40p 10819
31/10/2018 1,099.47p 1,106.93p 1,095.73p 1,106.93p 19573
30/10/2018 1,097.60p 1,097.60p 1,067.73p 1,078.93p 19125
29/10/2018 1,120.00p 1,120.00p 1,093.87p 1,105.07p 25155
26/10/2018 1,101.33p 1,120.00p 1,101.33p 1,120.00p 15670
25/10/2018 1,062.13p 1,120.00p 1,053.58p 1,120.00p 41295
24/10/2018 1,093.87p 1,093.87p 1,075.20p 1,077.07p 30319
23/10/2018 1,112.53p 1,112.53p 1,093.87p 1,101.33p 39200
22/10/2018 1,077.07p 1,120.00p 1,077.07p 1,120.00p 16071
19/10/2018 1,110.67p 1,116.27p 1,090.13p 1,106.93p 22715
18/10/2018 1,099.47p 1,106.93p 1,095.73p 1,103.20p 13750
17/10/2018 1,084.53p 1,120.00p 1,084.53p 1,095.73p 23405
16/10/2018 1,084.53p 1,108.80p 1,084.53p 1,106.93p 14762
15/10/2018 1,103.20p 1,110.67p 1,073.33p 1,105.07p 64631
12/10/2018 1,077.07p 1,110.67p 1,065.12p 1,095.73p 22754
11/10/2018 1,108.80p 1,110.67p 1,067.27p 1,084.53p 29505
10/10/2018 1,118.13p 1,134.93p 1,105.07p 1,114.40p 37905
09/10/2018 1,118.13p 1,127.47p 1,099.47p 1,116.27p 40035
08/10/2018 1,159.20p 1,159.20p 1,097.60p 1,112.53p 39259
05/10/2018 1,148.00p 1,166.67p 1,133.07p 1,140.53p 19745
04/10/2018 1,164.80p 1,166.67p 1,148.00p 1,153.60p 23297
03/10/2018 1,185.33p 1,185.33p 1,157.33p 1,166.67p 18885
02/10/2018 1,190.93p 1,190.93p 1,159.20p 1,166.67p 7658
01/10/2018 1,198.40p 1,198.40p 1,157.82p 1,166.67p 15484
28/09/2018 1,168.53p 1,189.07p 1,157.33p 1,159.20p 25648
27/09/2018 1,166.67p 1,170.40p 1,127.47p 1,170.40p 44491
26/09/2018 1,148.00p 1,155.47p 1,112.53p 1,112.53p 36304
25/09/2018 1,134.93p 1,164.80p 1,103.20p 1,121.87p 49121
24/09/2018 1,136.80p 1,149.87p 1,116.27p 1,133.07p 29088
21/09/2018 1,166.67p 1,166.67p 1,134.93p 1,138.67p 81405
20/09/2018 1,239.47p 1,253.47p 1,146.13p 1,166.67p 41736
19/09/2018 1,248.80p 1,267.47p 1,226.40p 1,235.73p 30760
18/09/2018 1,239.47p 1,269.33p 1,226.40p 1,226.40p 34595
17/09/2018 1,222.67p 1,233.87p 1,204.00p 1,222.67p 20199
14/09/2018 1,217.07p 1,222.67p 1,207.73p 1,217.07p 73712
13/09/2018 1,250.67p 1,250.67p 1,207.36p 1,218.93p 24657
12/09/2018 1,243.20p 1,251.60p 1,220.16p 1,233.87p 34432
11/09/2018 1,241.33p 1,241.33p 1,224.53p 1,228.27p 53004
10/09/2018 1,239.47p 1,239.47p 1,207.73p 1,218.93p 42448
07/09/2018 1,237.60p 1,237.60p 1,209.60p 1,235.73p 26743
06/09/2018 1,224.53p 1,239.47p 1,200.27p 1,232.00p 98224
05/09/2018 1,185.33p 1,222.67p 1,155.47p 1,213.33p 202554
04/09/2018 1,155.47p 1,176.00p 1,149.87p 1,151.73p 16174
03/09/2018 1,183.47p 1,183.47p 1,131.20p 1,138.67p 27393
31/08/2018 1,174.13p 1,183.47p 1,166.67p 1,181.60p 96284
30/08/2018 1,148.00p 1,174.13p 1,144.27p 1,164.80p 48946
29/08/2018 1,155.47p 1,157.33p 1,140.53p 1,144.27p 214725
28/08/2018 1,120.00p 1,153.60p 1,120.00p 1,153.60p 467200
24/08/2018 1,148.00p 1,161.07p 1,123.73p 1,148.00p 196972
23/08/2018 1,157.33p 1,182.15p 1,155.47p 1,162.93p 100301
22/08/2018 1,157.33p 1,157.33p 1,136.80p 1,157.33p 33859
21/08/2018 1,127.47p 1,157.33p 1,124.67p 1,138.67p 106358
20/08/2018 1,110.67p 1,129.33p 1,103.20p 1,127.47p 178665
17/08/2018 1,082.67p 1,112.53p 1,082.67p 1,112.53p 20815
16/08/2018 1,097.60p 1,097.60p 1,082.67p 1,095.73p 17562
15/08/2018 1,112.53p 1,112.53p 1,078.93p 1,093.87p 92567
14/08/2018 1,092.00p 1,101.33p 1,083.25p 1,097.60p 29074
13/08/2018 1,075.20p 1,095.73p 1,064.00p 1,095.73p 36184
10/08/2018 1,065.87p 1,078.93p 1,065.87p 1,078.93p 325222
09/08/2018 1,065.87p 1,071.47p 1,064.00p 1,069.60p 24186
08/08/2018 1,082.67p 1,093.87p 1,062.13p 1,064.00p 21901
07/08/2018 1,088.27p 1,088.27p 1,052.80p 1,052.80p 22196
06/08/2018 1,052.80p 1,073.33p 1,052.80p 1,065.87p 48082
03/08/2018 1,045.33p 1,054.67p 1,028.53p 1,037.87p 39672
02/08/2018 1,045.33p 1,045.33p 1,022.93p 1,028.53p 37752
01/08/2018 1,024.80p 1,028.53p 1,017.33p 1,028.53p 40915
31/07/2018 1,006.13p 1,026.67p 998.67p 1,019.20p 256190
30/07/2018 1,022.93p 1,022.93p 1,004.27p 1,004.27p 13539
27/07/2018 989.33p 1,028.53p 989.33p 1,017.33p 20997
26/07/2018 983.73p 1,026.67p 961.33p 1,017.33p 1278725
25/07/2018 980.00p 987.47p 974.40p 983.73p 82298
24/07/2018 1,026.67p 1,026.67p 981.87p 981.87p 17116
23/07/2018 1,008.00p 1,024.80p 998.67p 1,000.53p 13879
20/07/2018 1,036.00p 1,043.47p 1,000.53p 1,008.00p 36576
19/07/2018 1,017.33p 1,034.13p 1,009.87p 1,017.33p 66121
18/07/2018 1,021.07p 1,030.40p 1,021.07p 1,024.80p 17027
17/07/2018 1,017.33p 1,028.53p 1,015.47p 1,019.20p 15444
16/07/2018 1,017.33p 1,017.33p 1,004.27p 1,009.87p 14233
13/07/2018 987.47p 1,006.13p 980.00p 1,006.13p 64390
12/07/2018 1,004.27p 1,004.27p 983.73p 996.80p 21122
11/07/2018 1,000.53p 1,008.00p 983.73p 983.73p 21581
10/07/2018 987.47p 1,000.53p 983.73p 989.33p 9102
09/07/2018 981.87p 1,004.27p 978.32p 983.73p 163724
06/07/2018 968.80p 1,006.13p 968.52p 985.60p 58214
05/07/2018 927.73p 974.40p 927.73p 965.07p 116193
04/07/2018 895.07p 942.67p 874.72p 942.67p 138180
03/07/2018 868.93p 876.00p 868.00p 870.80p 74972
02/07/2018 863.33p 874.01p 856.80p 868.00p 55404
29/06/2018 875.47p 876.40p 858.67p 874.53p 45429
28/06/2018 860.53p 864.27p 844.67p 864.27p 119354
27/06/2018 852.13p 855.87p 840.00p 844.67p 45469
26/06/2018 862.40p 862.40p 840.00p 846.53p 52593
25/06/2018 853.07p 853.07p 836.27p 840.93p 71218
22/06/2018 854.00p 863.33p 830.67p 830.67p 29419
21/06/2018 861.47p 863.33p 858.67p 860.53p 19086
20/06/2018 863.33p 867.07p 854.00p 854.00p 61675
19/06/2018 869.87p 869.87p 857.73p 864.27p 60054
18/06/2018 863.33p 870.80p 855.87p 867.07p 26174
15/06/2018 876.40p 876.40p 858.67p 858.67p 29477
14/06/2018 881.07p 889.47p 871.73p 876.40p 13291
13/06/2018 884.80p 884.80p 863.33p 863.33p 21914
12/06/2018 896.00p 905.33p 892.27p 892.27p 11031
11/06/2018 886.67p 905.33p 882.93p 905.33p 13783
08/06/2018 890.40p 896.00p 877.33p 886.67p 32670
07/06/2018 886.67p 902.44p 886.67p 896.00p 7860
06/06/2018 890.40p 905.33p 885.73p 905.33p 7182
05/06/2018 899.73p 901.60p 878.70p 893.20p 151108
04/06/2018 906.27p 913.73p 900.67p 904.40p 20616
01/06/2018 903.47p 915.60p 891.33p 896.93p 19330
31/05/2018 909.07p 917.47p 899.73p 917.47p 60347
30/05/2018 925.87p 925.87p 886.67p 898.80p 59253
29/05/2018 912.80p 920.27p 906.27p 918.40p 15894
25/05/2018 924.00p 935.20p 917.47p 926.80p 20995
24/05/2018 938.93p 948.27p 924.00p 924.93p 12792
23/05/2018 942.67p 959.47p 933.33p 946.40p 102362
22/05/2018 938.93p 940.80p 924.93p 937.07p 48596
21/05/2018 942.67p 942.67p 929.60p 935.20p 28451
18/05/2018 933.33p 938.93p 912.89p 933.33p 49114
17/05/2018 917.47p 928.67p 905.33p 918.40p 140626
16/05/2018 902.53p 921.20p 896.00p 905.33p 122544
15/05/2018 892.27p 907.20p 892.27p 905.33p 136541
14/05/2018 899.73p 917.47p 877.33p 886.67p 55873
11/05/2018 924.93p 924.93p 887.60p 893.20p 18258
10/05/2018 923.07p 924.93p 894.13p 905.33p 12142
09/05/2018 909.07p 917.47p 903.47p 911.87p 96267
08/05/2018 886.67p 918.40p 886.67p 911.87p 43817
04/05/2018 888.53p 895.07p 879.20p 879.20p 22970
03/05/2018 877.33p 896.00p 877.33p 892.27p 15684
02/05/2018 886.67p 910.00p 877.33p 879.20p 55338
01/05/2018 933.33p 933.33p 897.87p 900.67p 17604
30/04/2018 933.33p 933.33p 900.67p 910.00p 85861
27/04/2018 908.13p 914.67p 896.00p 910.00p 224376
26/04/2018 921.20p 925.87p 905.33p 905.33p 100190
25/04/2018 952.00p 952.00p 906.27p 914.67p 70426
24/04/2018 931.47p 931.47p 905.33p 913.73p 29258
23/04/2018 905.33p 942.67p 905.33p 933.33p 14043
20/04/2018 926.80p 933.33p 908.13p 933.33p 70743
19/04/2018 938.93p 938.93p 919.33p 929.60p 16652
18/04/2018 931.47p 934.54p 923.07p 928.67p 27446
17/04/2018 925.87p 940.80p 915.09p 928.67p 136728
16/04/2018 914.67p 929.60p 910.93p 911.87p 31880
13/04/2018 928.67p 942.67p 914.67p 922.13p 26220
12/04/2018 924.00p 944.53p 924.00p 928.67p 28683
11/04/2018 933.33p 935.20p 913.73p 925.87p 94275
10/04/2018 933.33p 933.33p 899.73p 924.00p 78043
09/04/2018 912.80p 919.33p 882.84p 905.33p 40876
06/04/2018 900.67p 900.67p 882.00p 899.73p 83425
05/04/2018 882.00p 903.47p 882.00p 899.73p 40670
04/04/2018 882.00p 882.00p 867.07p 877.33p 85701
03/04/2018 877.33p 882.00p 858.67p 882.00p 31334
29/03/2018 835.33p 882.00p 835.33p 872.67p 22511
28/03/2018 835.33p 868.93p 835.33p 854.00p 46318
27/03/2018 868.00p 878.27p 848.16p 868.00p 15648
26/03/2018 869.87p 881.07p 863.33p 866.13p 26114
23/03/2018 835.33p 885.73p 835.33p 885.73p 24661
22/03/2018 856.80p 880.13p 840.00p 868.00p 45659
21/03/2018 838.13p 871.73p 825.07p 867.07p 30510
20/03/2018 821.33p 850.27p 821.33p 841.87p 55332
19/03/2018 892.27p 892.27p 826.00p 828.80p 72298
16/03/2018 899.73p 910.93p 886.67p 886.67p 174200
15/03/2018 900.67p 906.27p 887.60p 901.60p 28905
14/03/2018 896.00p 910.00p 885.73p 891.33p 28938
13/03/2018 908.13p 924.00p 896.00p 905.33p 27508
12/03/2018 918.40p 919.33p 896.00p 905.33p 26927
09/03/2018 910.93p 917.47p 902.53p 908.13p 34094
08/03/2018 915.60p 919.33p 894.13p 908.13p 22527
07/03/2018 901.60p 908.13p 896.00p 901.60p 49334
06/03/2018 911.87p 915.00p 895.07p 895.07p 101875
05/03/2018 896.00p 912.80p 896.00p 912.80p 202985
02/03/2018 910.00p 910.00p 896.00p 899.73p 38886
01/03/2018 910.00p 910.93p 896.00p 900.67p 47743
28/02/2018 910.93p 919.33p 896.00p 910.00p 21362
27/02/2018 924.00p 925.87p 896.19p 907.20p 58618
26/02/2018 911.87p 914.67p 888.53p 895.07p 56235
23/02/2018 898.80p 920.27p 894.13p 910.93p 16953
22/02/2018 868.00p 904.40p 868.00p 888.53p 83967
21/02/2018 902.53p 908.13p 882.93p 897.87p 33523
20/02/2018 894.13p 913.73p 892.27p 896.00p 28581
19/02/2018 905.33p 914.67p 882.93p 896.00p 34962
16/02/2018 872.67p 905.33p 868.00p 895.07p 44832
15/02/2018 870.80p 870.80p 853.07p 860.53p 53841
14/02/2018 863.33p 863.33p 852.13p 853.07p 30801
13/02/2018 896.00p 896.00p 851.20p 852.13p 97203
12/02/2018 886.67p 886.67p 853.77p 863.33p 126001
09/02/2018 896.00p 913.17p 879.39p 887.60p 46359
08/02/2018 942.67p 942.67p 910.00p 911.87p 39925
07/02/2018 919.33p 928.67p 898.80p 926.80p 25066
06/02/2018 913.73p 929.60p 903.47p 914.67p 92209
05/02/2018 953.87p 955.73p 937.07p 940.80p 21094
02/02/2018 965.07p 972.07p 953.87p 959.47p 60685
01/02/2018 970.67p 970.67p 952.00p 955.73p 17657
31/01/2018 993.07p 993.07p 957.60p 970.67p 484420
30/01/2018 996.80p 998.67p 952.00p 989.33p 164295
29/01/2018 989.33p 1,000.53p 972.53p 994.93p 181936
26/01/2018 918.40p 978.13p 918.40p 963.20p 204942
25/01/2018 910.93p 923.07p 910.00p 923.07p 85317
24/01/2018 917.47p 944.53p 893.67p 908.13p 425990
23/01/2018 942.67p 942.67p 928.48p 938.93p 130531

*Close Price adjusted for both dividends and splits