- Share Prices
Staffline Group PLC (STAF)
44.09p-0.41 (-0.92%)07 Jul 2022, 13:42
Staffline Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 6, 2022 | 44.00p | 44.74p | 44.00p | 44.50p | 11,570 |
Jul 5, 2022 | 44.00p | 44.80p | 43.00p | 44.20p | 100,820 |
Jul 4, 2022 | 46.00p | 46.51p | 44.00p | 44.45p | 255,392 |
Jul 1, 2022 | 46.50p | 46.75p | 46.50p | 46.75p | 84,522 |
Jun 30, 2022 | 47.00p | 47.05p | 46.61p | 46.75p | 147,532 |
Jun 29, 2022 | 46.00p | 47.60p | 46.00p | 47.20p | 5,774 |
Jun 28, 2022 | 46.90p | 48.00p | 46.54p | 47.00p | 64,496 |
Jun 27, 2022 | 45.50p | 45.50p | 45.00p | 45.50p | 556 |
Jun 24, 2022 | 46.00p | 46.75p | 45.00p | 45.00p | 224,215 |
Jun 23, 2022 | 46.00p | 46.90p | 46.00p | 46.50p | 48,892 |
Jun 22, 2022 | 46.50p | 47.00p | 46.09p | 46.50p | 161,448 |
Jun 21, 2022 | 47.20p | 47.20p | 46.53p | 46.85p | 68,200 |
Jun 20, 2022 | 47.00p | 49.00p | 46.50p | 47.25p | 41,095 |
Jun 17, 2022 | 47.50p | 48.74p | 47.50p | 47.50p | 67,507 |
Jun 16, 2022 | 47.20p | 47.75p | 46.50p | 46.50p | 201,926 |
Jun 15, 2022 | 47.60p | 48.42p | 47.00p | 47.00p | 128,917 |
Jun 14, 2022 | 46.50p | 48.00p | 45.74p | 47.05p | 61,930 |
Jun 13, 2022 | 48.00p | 48.10p | 45.00p | 45.50p | 394,723 |
Jun 10, 2022 | 48.40p | 49.45p | 47.50p | 48.00p | 46,441 |
Jun 9, 2022 | 50.00p | 50.00p | 48.40p | 48.40p | 8,806 |
Jun 8, 2022 | 49.00p | 49.50p | 48.60p | 49.00p | 58,427 |
Jun 7, 2022 | 48.80p | 49.25p | 48.09p | 48.75p | 96,967 |
Jun 6, 2022 | 49.00p | 49.50p | 48.10p | 48.40p | 66,406 |
Jun 1, 2022 | 49.00p | 50.00p | 49.00p | 49.50p | 216,458 |
May 31, 2022 | 49.00p | 50.60p | 49.00p | 49.00p | 185,712 |
May 30, 2022 | 50.00p | 50.20p | 49.00p | 49.00p | 496,584 |
May 27, 2022 | 49.10p | 50.26p | 49.10p | 50.00p | 11,506 |
May 26, 2022 | 50.00p | 52.96p | 49.70p | 49.85p | 134,586 |
May 25, 2022 | 50.40p | 51.00p | 50.40p | 50.30p | 2,288 |
May 24, 2022 | 50.00p | 50.02p | 50.00p | 50.50p | 21,746 |
May 23, 2022 | 50.20p | 50.90p | 50.00p | 50.40p | 64,051 |
May 20, 2022 | 50.00p | 51.00p | 50.00p | 50.00p | 42,430 |
May 19, 2022 | 50.20p | 51.16p | 50.00p | 50.00p | 52,502 |
May 18, 2022 | 50.80p | 51.90p | 49.30p | 50.00p | 109,992 |
May 17, 2022 | 50.00p | 50.86p | 50.00p | 50.00p | 54,129 |
May 16, 2022 | 49.00p | 50.80p | 49.00p | 49.00p | 16,576 |
May 13, 2022 | 51.00p | 53.00p | 49.00p | 49.00p | 200,732 |
May 12, 2022 | 50.20p | 50.34p | 48.00p | 49.00p | 729,442 |
May 11, 2022 | 50.00p | 51.00p | 49.52p | 50.80p | 66,163 |
May 10, 2022 | 50.00p | 51.00p | 49.60p | 50.10p | 25,444 |
May 9, 2022 | 51.00p | 52.80p | 49.20p | 50.30p | 116,789 |
May 6, 2022 | 53.00p | 53.34p | 49.35p | 52.20p | 361,909 |
May 5, 2022 | 54.60p | 54.66p | 53.60p | 54.10p | 69,300 |
May 4, 2022 | 55.20p | 56.80p | 53.20p | 53.90p | 139,495 |
May 3, 2022 | 55.40p | 56.80p | 55.00p | 55.20p | 59,776 |
Apr 29, 2022 | 55.60p | 56.74p | 55.03p | 55.80p | 19,468 |
Apr 28, 2022 | 55.00p | 55.80p | 54.60p | 54.60p | 31,215 |
Apr 27, 2022 | 56.40p | 57.00p | 54.33p | 55.00p | 65,552 |
Apr 26, 2022 | 55.80p | 57.00p | 55.05p | 56.00p | 71,166 |
Apr 25, 2022 | 55.00p | 56.32p | 54.00p | 55.80p | 167,132 |