Staffline Group
(STAF)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
17/01/2025
|
24.00p
|
24.20p
|
23.50p
|
23.80p
|
48,488
|
|
16/01/2025
|
24.50p
|
24.50p
|
24.00p
|
24.10p
|
10,224
|
|
15/01/2025
|
24.00p
|
24.40p
|
23.86p
|
24.10p
|
22,896
|
|
14/01/2025
|
23.60p
|
24.50p
|
23.60p
|
24.50p
|
2,717
|
|
13/01/2025
|
24.50p
|
24.50p
|
22.50p
|
23.30p
|
212,126
|
|
10/01/2025
|
23.00p
|
23.85p
|
23.00p
|
23.85p
|
224,751
|
|
09/01/2025
|
23.60p
|
23.60p
|
22.96p
|
23.50p
|
185,810
|
|
08/01/2025
|
24.90p
|
24.90p
|
23.50p
|
23.50p
|
40,413
|
|
07/01/2025
|
24.00p
|
24.45p
|
24.06p
|
24.45p
|
24,821
|
|
06/01/2025
|
24.00p
|
24.50p
|
24.00p
|
24.50p
|
42,738
|
|
03/01/2025
|
23.50p
|
24.20p
|
23.50p
|
24.15p
|
93,234
|
|
02/01/2025
|
23.40p
|
23.75p
|
23.10p
|
23.75p
|
75,619
|
|
01/01/2025
|
23.00p
|
23.60p
|
22.70p
|
23.40p
|
41,993
|
|
31/12/2024
|
23.00p
|
23.60p
|
22.70p
|
23.40p
|
41,993
|
|
30/12/2024
|
21.60p
|
23.00p
|
21.54p
|
22.70p
|
250,056
|
|
27/12/2024
|
22.20p
|
22.80p
|
22.00p
|
22.50p
|
351,079
|
|
26/12/2024
|
22.00p
|
22.50p
|
22.45p
|
22.50p
|
3,200
|
|
25/12/2024
|
22.00p
|
22.50p
|
22.45p
|
22.50p
|
3,200
|
|
24/12/2024
|
22.00p
|
22.50p
|
22.45p
|
22.50p
|
3,200
|
|
23/12/2024
|
22.00p
|
22.80p
|
22.00p
|
22.50p
|
62,591
|
|
20/12/2024
|
22.20p
|
22.90p
|
21.81p
|
22.65p
|
341,289
|
|
19/12/2024
|
23.00p
|
24.00p
|
21.00p
|
22.50p
|
537,329
|
|
18/12/2024
|
23.90p
|
24.90p
|
23.00p
|
23.95p
|
6,830
|
|
17/12/2024
|
23.90p
|
24.90p
|
23.00p
|
23.00p
|
72,403
|
|
16/12/2024
|
24.00p
|
24.90p
|
23.82p
|
24.40p
|
12,584
|
|
13/12/2024
|
25.00p
|
25.00p
|
24.00p
|
25.00p
|
83,796
|
|
12/12/2024
|
24.90p
|
24.90p
|
23.90p
|
24.40p
|
17,581
|
|
11/12/2024
|
24.00p
|
24.90p
|
24.00p
|
24.35p
|
28,084
|
|
10/12/2024
|
24.00p
|
24.45p
|
24.00p
|
24.45p
|
100,375
|
|
09/12/2024
|
24.00p
|
24.45p
|
24.00p
|
24.45p
|
91,275
|
|
06/12/2024
|
23.90p
|
24.00p
|
23.44p
|
23.85p
|
174,356
|
|
05/12/2024
|
24.90p
|
24.90p
|
24.10p
|
24.10p
|
190,476
|
|
04/12/2024
|
23.00p
|
24.65p
|
23.00p
|
24.65p
|
59,336
|
|
03/12/2024
|
24.50p
|
25.00p
|
23.50p
|
24.20p
|
388,641
|
|
02/12/2024
|
25.00p
|
26.90p
|
23.00p
|
24.45p
|
582,317
|
|
29/11/2024
|
25.40p
|
25.90p
|
25.00p
|
25.90p
|
29,896
|
|
28/11/2024
|
25.00p
|
26.10p
|
25.00p
|
25.45p
|
86,935
|
|
27/11/2024
|
25.30p
|
27.00p
|
25.00p
|
25.45p
|
72,914
|
|
26/11/2024
|
26.00p
|
26.02p
|
25.02p
|
25.60p
|
296,251
|
|
25/11/2024
|
27.40p
|
27.40p
|
26.00p
|
26.95p
|
7,716
|
|
22/11/2024
|
26.60p
|
26.95p
|
26.01p
|
26.35p
|
43,809
|
|
21/11/2024
|
27.10p
|
27.10p
|
26.01p
|
26.35p
|
71,448
|
|
20/11/2024
|
26.60p
|
27.15p
|
26.60p
|
27.15p
|
175,888
|
|
19/11/2024
|
26.80p
|
27.28p
|
26.35p
|
26.90p
|
50,211
|
|
18/11/2024
|
26.80p
|
27.35p
|
26.80p
|
27.35p
|
2,091
|
|
15/11/2024
|
27.00p
|
27.52p
|
27.00p
|
27.45p
|
8,392
|
|
14/11/2024
|
27.00p
|
29.90p
|
26.50p
|
27.45p
|
122,989
|
|
13/11/2024
|
27.50p
|
28.70p
|
27.55p
|
28.70p
|
28,787
|
|
12/11/2024
|
27.50p
|
28.70p
|
27.00p
|
28.70p
|
84,396
|
|
11/11/2024
|
28.00p
|
28.40p
|
27.40p
|
27.60p
|
151,940
|
|
08/11/2024
|
27.50p
|
29.60p
|
27.50p
|
28.50p
|
12,376
|
|
07/11/2024
|
30.00p
|
30.00p
|
27.90p
|
28.90p
|
1,922
|
|
06/11/2024
|
28.20p
|
29.40p
|
27.70p
|
28.85p
|
67,146
|
|
05/11/2024
|
28.20p
|
28.20p
|
28.00p
|
28.05p
|
2,744
|
|
04/11/2024
|
28.60p
|
28.69p
|
27.90p
|
27.90p
|
128,326
|
|
01/11/2024
|
28.00p
|
28.90p
|
27.70p
|
28.60p
|
102,123
|
|
31/10/2024
|
28.10p
|
29.30p
|
28.00p
|
28.55p
|
22,563
|
|
30/10/2024
|
28.00p
|
29.00p
|
27.55p
|
27.90p
|
209,029
|
|
29/10/2024
|
28.00p
|
28.50p
|
27.50p
|
27.80p
|
269,493
|
|
28/10/2024
|
27.50p
|
28.50p
|
27.50p
|
28.10p
|
111,667
|
|
25/10/2024
|
27.50p
|
28.48p
|
27.21p
|
28.00p
|
385,982
|
|
24/10/2024
|
25.80p
|
26.55p
|
26.23p
|
26.55p
|
45
|
|
23/10/2024
|
25.80p
|
26.90p
|
25.57p
|
25.50p
|
144,143
|
|
22/10/2024
|
25.80p
|
25.90p
|
25.00p
|
25.50p
|
39,081
|
|
21/10/2024
|
26.00p
|
26.90p
|
25.09p
|
26.10p
|
110,229
|
|
18/10/2024
|
26.50p
|
26.80p
|
25.10p
|
25.55p
|
299,276
|
|
17/10/2024
|
27.00p
|
28.90p
|
26.64p
|
27.20p
|
333,043
|
|
16/10/2024
|
29.00p
|
29.00p
|
27.60p
|
27.95p
|
62,545
|
|
15/10/2024
|
27.80p
|
28.90p
|
27.40p
|
28.30p
|
50,099
|
|
14/10/2024
|
28.10p
|
28.15p
|
27.40p
|
27.90p
|
72,005
|
|
11/10/2024
|
28.00p
|
29.50p
|
28.00p
|
28.80p
|
100,927
|
|
10/10/2024
|
28.50p
|
28.51p
|
28.00p
|
28.35p
|
60,810
|
|
09/10/2024
|
28.50p
|
29.08p
|
28.50p
|
29.00p
|
7,601
|
|
08/10/2024
|
28.50p
|
29.20p
|
28.02p
|
29.20p
|
14,337
|
|
07/10/2024
|
28.50p
|
29.05p
|
28.02p
|
28.45p
|
7,959
|
|
04/10/2024
|
28.50p
|
29.44p
|
28.00p
|
29.00p
|
104,408
|
|
03/10/2024
|
29.50p
|
30.40p
|
29.00p
|
29.70p
|
54,500
|
|
02/10/2024
|
30.90p
|
30.90p
|
29.79p
|
29.95p
|
114,143
|
|
01/10/2024
|
30.00p
|
31.14p
|
30.00p
|
30.95p
|
117,027
|
|
30/09/2024
|
31.00p
|
30.05p
|
30.00p
|
30.05p
|
66,331
|
|
27/09/2024
|
31.00p
|
31.62p
|
30.45p
|
30.45p
|
54,851
|
|
26/09/2024
|
32.50p
|
32.60p
|
30.71p
|
31.20p
|
96,735
|
|
25/09/2024
|
33.00p
|
33.90p
|
32.51p
|
33.20p
|
571,560
|
|
24/09/2024
|
33.00p
|
33.20p
|
32.50p
|
33.20p
|
919,796
|
|
23/09/2024
|
33.00p
|
34.90p
|
32.40p
|
33.65p
|
17,792
|
|
20/09/2024
|
33.00p
|
34.90p
|
32.53p
|
33.65p
|
722
|
|
19/09/2024
|
33.00p
|
34.90p
|
33.00p
|
34.20p
|
13,725
|
|
18/09/2024
|
33.10p
|
34.90p
|
32.53p
|
34.20p
|
335,785
|
|
17/09/2024
|
33.40p
|
33.90p
|
33.16p
|
33.45p
|
151,304
|
|
16/09/2024
|
33.40p
|
34.45p
|
34.00p
|
34.00p
|
779,701
|
|
13/09/2024
|
33.40p
|
34.00p
|
33.00p
|
34.15p
|
94,072
|
|
12/09/2024
|
34.00p
|
34.44p
|
33.40p
|
34.15p
|
279,238
|
|
11/09/2024
|
34.00p
|
34.45p
|
33.50p
|
34.50p
|
182,285
|
|
10/09/2024
|
34.90p
|
34.58p
|
34.33p
|
34.50p
|
159,443
|
|
09/09/2024
|
34.90p
|
34.88p
|
34.10p
|
34.50p
|
15,890
|
|
06/09/2024
|
34.90p
|
34.90p
|
34.27p
|
34.45p
|
129,492
|
|
05/09/2024
|
35.40p
|
34.90p
|
34.23p
|
34.45p
|
111,577
|
|
04/09/2024
|
35.40p
|
35.40p
|
34.00p
|
34.45p
|
21,969
|
|
03/09/2024
|
35.00p
|
35.64p
|
34.72p
|
35.00p
|
170,982
|
|
02/09/2024
|
34.00p
|
36.40p
|
34.00p
|
34.60p
|
24,697
|
|
30/08/2024
|
34.90p
|
35.28p
|
34.10p
|
34.75p
|
60,214
|
|
29/08/2024
|
35.10p
|
36.00p
|
34.93p
|
35.55p
|
57,458
|
|
28/08/2024
|
36.00p
|
36.00p
|
35.55p
|
35.55p
|
103,458
|
|
27/08/2024
|
35.50p
|
35.68p
|
35.55p
|
35.55p
|
13,569
|
|
26/08/2024
|
37.20p
|
37.20p
|
35.00p
|
36.00p
|
175,731
|
|
23/08/2024
|
37.20p
|
37.20p
|
35.00p
|
36.00p
|
175,731
|
|
22/08/2024
|
37.20p
|
37.20p
|
35.00p
|
36.00p
|
175,731
|
|
21/08/2024
|
37.00p
|
37.00p
|
36.64p
|
36.80p
|
30,323
|
|
20/08/2024
|
37.00p
|
38.00p
|
36.15p
|
36.30p
|
241,224
|
|
19/08/2024
|
38.00p
|
38.00p
|
37.50p
|
37.50p
|
6
|
|
16/08/2024
|
38.00p
|
37.65p
|
37.00p
|
37.50p
|
959,374
|
|
15/08/2024
|
38.00p
|
38.00p
|
37.16p
|
37.50p
|
958
|
|
14/08/2024
|
37.00p
|
38.00p
|
37.00p
|
37.50p
|
371,416
|
|
13/08/2024
|
38.00p
|
37.20p
|
37.00p
|
37.05p
|
906,635
|
|
12/08/2024
|
38.00p
|
38.00p
|
37.00p
|
37.50p
|
1,078,659
|
|
09/08/2024
|
37.40p
|
37.70p
|
37.00p
|
37.50p
|
1,415,036
|
|
08/08/2024
|
37.50p
|
37.50p
|
36.50p
|
37.40p
|
728,884
|
|
07/08/2024
|
37.00p
|
38.00p
|
37.00p
|
37.75p
|
227,642
|
|
06/08/2024
|
37.00p
|
38.00p
|
36.50p
|
36.50p
|
251,664
|
|
05/08/2024
|
38.00p
|
38.52p
|
36.00p
|
36.50p
|
1,272,051
|
|
02/08/2024
|
38.80p
|
38.80p
|
38.25p
|
38.80p
|
267,205
|
|
01/08/2024
|
39.00p
|
39.00p
|
38.80p
|
38.90p
|
23,532
|
|
31/07/2024
|
39.00p
|
39.00p
|
38.60p
|
38.90p
|
231,561
|
|
30/07/2024
|
40.00p
|
40.00p
|
37.60p
|
38.80p
|
1,247,296
|
|
29/07/2024
|
41.00p
|
41.76p
|
40.68p
|
41.25p
|
44,293
|
|
26/07/2024
|
41.00p
|
42.00p
|
40.10p
|
41.10p
|
96,585
|
|
25/07/2024
|
41.00p
|
41.76p
|
40.20p
|
41.10p
|
157,946
|
|
24/07/2024
|
40.20p
|
41.40p
|
40.20p
|
41.10p
|
107,734
|
|
23/07/2024
|
38.40p
|
41.70p
|
38.40p
|
41.05p
|
302,374
|
|
22/07/2024
|
38.00p
|
38.89p
|
38.42p
|
38.55p
|
68,305
|
|
19/07/2024
|
38.00p
|
38.50p
|
37.50p
|
38.25p
|
14,502
|
|
18/07/2024
|
37.50p
|
39.00p
|
37.50p
|
38.25p
|
32,627
|