Market data

Select a section

Staffline Group

(STAF)
Sector: Industrial Support Services
27.40p
0.45p 1.67
Last updated: 12:03:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 38.40p 38.69p 38.30p 38.60p 68,684
16/07/2024 38.90p 39.00p 37.87p 38.30p 40,813
15/07/2024 38.90p 38.90p 37.87p 38.25p 122,033
12/07/2024 38.90p 38.90p 37.60p 38.35p 49,387
11/07/2024 37.60p 38.90p 37.60p 38.25p 11,855
10/07/2024 38.30p 38.30p 37.60p 38.00p 68,352
09/07/2024 37.80p 38.17p 37.80p 38.00p 11,500
08/07/2024 37.20p 38.68p 37.50p 38.35p 57,022
05/07/2024 37.20p 38.32p 37.20p 37.90p 223,407
04/07/2024 37.80p 38.60p 37.80p 38.20p 1,871,326
03/07/2024 37.60p 38.20p 37.80p 38.20p 318,866
02/07/2024 37.60p 38.20p 37.60p 38.20p 8,597
01/07/2024 37.60p 38.60p 37.60p 38.25p 3,749
28/06/2024 37.60p 38.40p 37.80p 38.10p 19,384
27/06/2024 37.60p 38.60p 37.60p 38.00p 899,879
26/06/2024 37.60p 38.28p 37.20p 37.90p 455,741
25/06/2024 37.60p 38.50p 37.50p 38.00p 23,038
24/06/2024 37.80p 38.27p 37.00p 38.10p 56,466
21/06/2024 38.00p 38.43p 37.50p 37.90p 651,179
20/06/2024 37.80p 38.35p 37.60p 38.35p 37,667
19/06/2024 38.00p 38.10p 37.64p 37.80p 627,374
18/06/2024 37.40p 38.20p 37.40p 38.00p 123,554
17/06/2024 38.00p 39.90p 37.12p 37.60p 93,856
14/06/2024 37.90p 39.90p 37.80p 38.40p 328,083
13/06/2024 38.20p 39.90p 38.00p 38.90p 119,546
12/06/2024 38.50p 39.90p 38.00p 38.00p 111,374
11/06/2024 39.00p 39.90p 38.36p 38.70p 161,608
10/06/2024 36.00p 39.68p 36.00p 39.45p 689,473
07/06/2024 36.00p 36.00p 35.20p 35.60p 74,081
06/06/2024 36.00p 36.20p 35.00p 35.45p 80,493
05/06/2024 35.40p 36.43p 35.10p 36.15p 27,333
04/06/2024 34.90p 36.72p 34.60p 35.90p 1,613,390
03/06/2024 34.00p 34.50p 34.00p 34.50p 161,510
31/05/2024 33.50p 34.00p 33.50p 33.75p 6,345
30/05/2024 33.50p 33.71p 32.10p 33.70p 46,312
29/05/2024 33.50p 33.79p 33.00p 33.55p 18,751
28/05/2024 33.50p 34.40p 32.80p 33.45p 1,797,193
27/05/2024 33.60p 34.40p 33.37p 33.90p 90,219

Market data

Select a section