1. Share Prices

  2. Staffline Group PLC (STAF)

33.20p+0.00 (+0.00%)25 Sep 2024, 16:34
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
Sep 24, 202432.50p32.60p32.50p33.20p919,796
Sep 23, 202432.40p34.90p32.40p33.65p17,792
Sep 20, 202432.52p34.90p32.52p33.65p722
Sep 19, 202433.00p34.90p33.00p33.65p22,476
Sep 18, 202433.10p34.90p32.52p34.20p335,785
Sep 17, 202433.90p33.90p33.16p33.45p151,304
Sep 16, 202434.45p34.45p34.00p34.00p779,701
Sep 13, 202433.40p33.63p33.00p34.00p94,072
Sep 12, 202433.40p34.44p33.40p34.15p279,238
Sep 11, 202434.00p34.45p33.50p34.15p182,285
Sep 10, 202434.33p34.58p34.33p34.50p159,443
Sep 9, 202434.10p34.88p34.00p34.50p215,890
Sep 6, 202434.90p34.90p34.27p34.45p129,492
Sep 5, 202434.90p34.90p34.23p34.45p111,577
Sep 4, 202435.40p35.40p34.00p34.45p21,969
Sep 3, 202435.00p35.64p34.72p35.00p170,982
Sep 2, 202434.00p36.40p34.00p34.60p24,697
Aug 30, 202434.90p35.28p34.10p34.75p60,214
Aug 29, 202435.10p36.00p34.93p35.00p57,458
Aug 28, 202436.00p36.00p35.55p35.55p103,458
Aug 27, 202435.68p35.68p35.55p35.55p13,569
Aug 23, 202435.50p36.50p35.23p35.50p1,645,906
Aug 22, 202437.20p37.20p35.00p36.00p175,731
Aug 21, 202437.00p37.00p36.64p36.80p30,323
Aug 20, 202437.00p38.00p36.15p36.30p241,224
Aug 19, 202437.00p38.00p37.00p37.05p10,789
Aug 16, 202437.65p37.65p37.00p37.50p959,374
Aug 15, 202438.00p38.00p37.16p37.50p958
Aug 14, 202437.00p38.00p37.00p37.50p371,416
Aug 13, 202437.20p37.20p37.00p37.05p906,635
Aug 12, 202438.00p38.00p37.00p37.50p1,078,659
Aug 9, 202437.40p37.70p37.00p37.50p1,415,036
Aug 8, 202437.50p37.50p36.50p37.40p728,884
Aug 7, 202437.00p38.00p37.00p37.75p227,642
Aug 6, 202437.00p38.00p36.50p36.50p251,664
Aug 5, 202438.00p38.52p36.00p36.50p1,272,051
Aug 2, 202438.80p38.80p38.25p38.80p267,205
Aug 1, 202439.00p39.00p38.80p38.90p23,532
Jul 31, 202439.00p39.00p38.60p38.90p231,561
Jul 30, 202440.00p40.00p37.60p38.80p1,247,296
Jul 29, 202441.00p41.76p40.68p41.25p44,293
Jul 26, 202441.00p42.00p40.10p41.50p96,585
Jul 25, 202441.00p41.76p40.20p41.10p157,946
Jul 24, 202440.20p41.40p40.20p41.10p107,734
Jul 23, 202438.40p41.70p38.40p41.05p302,374
Jul 22, 202438.42p38.89p38.42p38.55p68,305
Jul 19, 202438.00p38.50p37.50p38.25p14,502
Jul 18, 202437.50p39.00p37.50p38.25p32,627
Jul 17, 202438.40p38.69p38.30p38.60p68,684
Jul 16, 202438.90p39.00p37.87p38.30p40,813
123456
Showing 1 to 50 of 252

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC389.604.96
Watches Of Switzerland Group PLC426.004.82
Rentokil Initial PLC376.704.46
Fresnillo PLC619.503.42
Puretech Health PLC146.403.24
Endeavour Mining PLC1,905.003.20

Fallers

CompanyPrice% Chg
4Imprint Group PLC4,875.00-5.89
Just Group PLC135.80-4.23
Sthree PLC359.50-4.13
Harworth Group PLC184.00-3.41
Prudential PLC642.20-3.40
Domino's Pizza Group PLC293.20-3.23
Risers/fallers data from previous trading day. Today's data available from 8:15am.