Staffline Group

(STAF)
Sector: Industrial Support Services
39.40p
-0.60p -1.50
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/06/2025 40.60p 40.60p 39.40p 40.00p 374,895
03/06/2025 40.60p 41.62p 40.60p 40.60p 84,202
02/06/2025 41.00p 42.00p 39.60p 41.60p 250,322
30/05/2025 39.80p 41.00p 39.40p 39.40p 164,202
29/05/2025 40.60p 42.20p 39.40p 40.60p 292,963
28/05/2025 41.20p 43.60p 40.00p 40.00p 404,128
27/05/2025 42.40p 44.00p 41.20p 41.40p 657,102
26/05/2025 42.00p 46.00p 40.20p 42.00p 567,352
23/05/2025 42.00p 46.00p 40.20p 42.00p 567,352
22/05/2025 41.00p 42.00p 39.20p 41.50p 412,638
21/05/2025 41.00p 42.00p 39.20p 40.60p 326,208
20/05/2025 37.60p 41.40p 37.33p 40.00p 989,907
19/05/2025 33.00p 37.60p 33.00p 37.20p 846,890
16/05/2025 30.00p 34.60p 30.00p 32.50p 1,669,611
15/05/2025 27.20p 27.92p 27.20p 27.20p 1,597
14/05/2025 27.20p 28.00p 27.20p 27.20p 68,084
13/05/2025 27.20p 27.20p 26.40p 27.00p 13,628
12/05/2025 27.00p 27.20p 26.80p 26.80p 2,896
09/05/2025 27.00p 27.20p 26.70p 26.70p 0
08/05/2025 27.00p 27.60p 26.60p 27.20p 38,208
07/05/2025 26.80p 27.48p 26.51p 27.30p 55,092
06/05/2025 26.00p 27.00p 26.00p 26.00p 108,502
05/05/2025 27.00p 27.00p 26.00p 26.40p 112,306
02/05/2025 27.00p 27.00p 26.00p 26.40p 112,306
01/05/2025 27.00p 27.00p 26.48p 26.50p 8,740
30/04/2025 27.00p 27.00p 26.60p 26.60p 8,738
29/04/2025 27.00p 27.00p 26.54p 26.60p 111,152
28/04/2025 26.40p 26.60p 26.20p 26.60p 140
25/04/2025 26.40p 26.72p 25.40p 26.30p 31,528
24/04/2025 26.40p 26.80p 26.40p 26.70p 37,827
23/04/2025 26.20p 26.80p 26.08p 26.20p 76,046
22/04/2025 26.00p 27.00p 25.40p 25.80p 103,676
21/04/2025 26.00p 26.20p 25.80p 25.80p 74,640
18/04/2025 26.00p 26.20p 25.80p 25.80p 74,640
17/04/2025 26.00p 26.20p 25.80p 25.80p 74,640
16/04/2025 27.00p 27.00p 26.00p 26.40p 37,028
15/04/2025 28.00p 28.00p 27.00p 27.20p 116,792
14/04/2025 28.00p 28.80p 28.00p 28.20p 69,604
11/04/2025 30.00p 30.00p 28.00p 28.50p 14,375,486
10/04/2025 29.00p 29.70p 29.00p 29.00p 129,902
09/04/2025 29.20p 30.24p 28.40p 28.40p 102,505
08/04/2025 30.60p 30.85p 29.00p 29.40p 1,431,894
07/04/2025 29.60p 30.60p 29.40p 30.60p 111,344
04/04/2025 31.00p 31.50p 29.34p 29.80p 382,240
03/04/2025 31.40p 31.55p 31.40p 31.40p 42,817
02/04/2025 32.00p 32.27p 32.00p 32.00p 26,499
01/04/2025 32.40p 33.09p 32.40p 32.40p 716,833
31/03/2025 32.30p 32.80p 32.10p 32.20p 607,222
28/03/2025 33.00p 33.00p 32.10p 33.00p 291,330
27/03/2025 33.00p 33.00p 32.00p 32.80p 1,183,617
26/03/2025 32.90p 32.50p 32.26p 32.50p 776
25/03/2025 32.90p 32.90p 32.26p 32.50p 18,503
24/03/2025 31.60p 33.35p 31.60p 33.00p 729,419
21/03/2025 32.00p 32.10p 31.60p 31.60p 183,139
20/03/2025 32.00p 33.14p 32.00p 32.95p 63,701
19/03/2025 32.00p 33.14p 32.00p 32.00p 2,411
18/03/2025 32.10p 34.00p 32.10p 34.00p 184,567
17/03/2025 32.70p 33.00p 32.60p 32.95p 383,944
14/03/2025 32.00p 34.00p 32.00p 32.00p 9,405
13/03/2025 32.00p 33.18p 32.00p 32.00p 270,065
12/03/2025 32.00p 32.35p 32.00p 32.00p 59,943
11/03/2025 32.50p 33.90p 32.50p 32.50p 185,496
10/03/2025 33.00p 33.40p 32.30p 33.00p 1,297,617
07/03/2025 32.90p 33.00p 32.10p 33.00p 4,504,072
06/03/2025 32.50p 33.00p 31.75p 33.00p 2,565,216
05/03/2025 32.60p 33.00p 32.40p 33.00p 894,999
04/03/2025 32.20p 32.80p 32.20p 32.80p 473,796
03/03/2025 32.50p 33.00p 31.00p 32.60p 625,785
28/02/2025 31.50p 32.90p 31.00p 32.80p 553,976
27/02/2025 32.90p 33.90p 32.00p 32.00p 770,002
26/02/2025 29.00p 33.00p 28.41p 33.00p 716,629
25/02/2025 24.70p 29.00p 24.70p 29.00p 1,617,550
24/02/2025 24.00p 24.00p 22.00p 24.00p 27,679
21/02/2025 24.00p 23.90p 22.00p 23.15p 37,636
20/02/2025 24.00p 24.00p 22.36p 24.00p 28,646
19/02/2025 22.50p 23.60p 22.00p 23.60p 37,107
18/02/2025 22.40p 24.00p 22.00p 24.00p 546,663
17/02/2025 22.00p 22.33p 21.28p 21.60p 180,832
14/02/2025 22.00p 22.40p 21.40p 22.00p 217,497
13/02/2025 21.70p 23.90p 21.00p 22.40p 252,637
12/02/2025 21.70p 22.70p 21.30p 21.40p 116,360
11/02/2025 22.50p 23.90p 22.00p 22.00p 85,758
10/02/2025 23.50p 24.90p 22.00p 22.70p 121,280
07/02/2025 24.00p 24.90p 21.88p 23.00p 734,926
06/02/2025 24.20p 24.80p 24.00p 24.80p 170,743
05/02/2025 23.60p 25.90p 23.60p 23.80p 255,345
04/02/2025 22.00p 26.00p 22.00p 18.80p 2,536,053
03/02/2025 19.50p 19.56p 18.00p 18.80p 425,246
31/01/2025 19.00p 20.80p 19.00p 19.40p 220,160
30/01/2025 20.80p 22.50p 19.40p 19.40p 696,862
29/01/2025 20.80p 20.80p 19.30p 20.30p 194,797
28/01/2025 22.50p 22.59p 20.00p 20.80p 657,194
27/01/2025 23.70p 23.80p 21.50p 22.00p 384,191
24/01/2025 24.00p 24.05p 23.47p 24.05p 61,185
23/01/2025 23.70p 24.15p 23.70p 24.15p 4,594
22/01/2025 23.90p 24.15p 23.70p 24.15p 68,385
21/01/2025 24.00p 24.10p 24.00p 24.10p 224,464
20/01/2025 23.80p 24.40p 23.80p 24.10p 25,305
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