1. Share Prices

  2. Staffline Group PLC (STAF)

31.80p+0.20 (+0.65%)10 May 2024, 13:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Staffline Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 9, 202432.20p32.50p31.42p31.60p138,684
May 8, 202433.80p33.80p32.14p32.45p68,694
May 7, 202432.70p33.34p32.30p33.10p163,018
May 3, 202432.60p33.00p32.40p32.50p174,863
May 2, 202432.65p32.95p32.65p33.20p74,727
May 1, 202432.60p33.25p32.50p32.75p124,940
Apr 30, 202432.00p33.17p31.74p32.90p136,317
Apr 29, 202429.70p31.90p29.70p31.45p645,524
Apr 26, 202430.00p30.07p29.75p29.85p229,825
Apr 25, 202430.00p30.11p28.00p30.00p182,706
Apr 24, 202429.90p30.50p29.90p30.50p369,275
Apr 23, 202429.10p29.90p28.00p29.90p273,245
Apr 22, 202429.70p29.80p29.30p30.00p150,534
Apr 19, 202429.50p29.67p29.50p30.20p8,000
Apr 18, 202430.00p30.00p29.50p29.75p27,628
Apr 17, 202429.90p29.90p29.20p29.55p46,975
Apr 16, 202429.90p29.90p28.67p29.30p11,490
Apr 15, 202429.90p29.90p28.50p29.20p99,918
Apr 12, 202431.00p31.01p28.76p29.25p251,372
Apr 11, 202430.67p31.06p30.67p31.20p53,576
Apr 10, 202431.00p31.45p30.50p30.50p143,698
Apr 9, 202429.90p31.70p28.31p31.10p942,349
Apr 8, 202429.10p30.00p28.50p28.80p136,845
Apr 5, 202429.10p30.28p27.36p29.70p304,380
Apr 4, 202427.00p29.84p29.74p29.40p103,068
Apr 3, 202425.90p27.92p25.00p27.50p8,459,018
Apr 2, 202425.79p25.80p25.00p25.45p145,723
Mar 28, 202425.86p26.40p25.00p25.45p582,885
Mar 27, 202425.00p26.40p25.00p25.50p631,461
Mar 26, 202425.50p25.66p25.27p25.45p145,250
Mar 25, 202425.50p25.90p25.00p25.90p33,502
Mar 22, 202426.20p26.50p25.98p26.10p680,235
Mar 21, 202425.50p26.30p25.50p25.50p21,573
Mar 20, 202426.00p27.59p26.00p26.00p5,043,064
Mar 19, 202427.00p27.22p25.10p26.75p1,257,931
Mar 18, 202425.00p27.00p25.00p27.00p118,214
Mar 15, 202425.40p27.00p25.00p25.00p94,865
Mar 13, 202426.70p26.70p25.50p25.90p41,716
Mar 12, 202426.80p27.50p25.31p26.00p185,008
Mar 11, 202427.40p27.40p25.46p26.25p11,102
Mar 8, 202425.90p27.50p25.10p27.50p58,827
Mar 7, 202425.10p26.90p25.10p26.00p42,175
Mar 6, 202426.90p26.90p25.40p25.85p22,719
Mar 5, 202426.10p26.90p25.00p25.70p43,742
Mar 4, 202426.50p26.78p26.12p26.50p92,910
Mar 1, 202429.50p29.50p27.00p27.25p135,054
Feb 29, 202428.00p28.00p28.00p28.70p600
Feb 28, 202429.00p29.05p28.36p28.70p83,293
Feb 27, 202429.00p29.00p28.10p28.70p76,790
Feb 26, 202429.10p31.00p29.10p29.45p44,656
123456
Showing 1 to 50 of 251

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC819.505.74
Marshalls PLC307.325.07
Wizz Air Holdings PLC2,226.004.02
Crest Nicholson Holdings PLC206.303.46
North Atlantic Smaller Companies Investment Trust PLC4,080.003.29
Trainline PLC335.003.27

Fallers

CompanyPrice% Chg
Rightmove PLC541.94-5.39
Plus500 LTD2,202.00-1.96
C&C Group PLC169.00-1.63
British Land Company PLC409.60-1.35
Auction Technology Group PLC494.00-1.40
Rhi Magnesita N.V.3,750.00-0.92