Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Staffline Group Historic Prices

 
     
Date Open High Low Close Volume
Sep 20, 2019 112.00 115.60 110.60 110.60 186,402
Sep 19, 2019 122.00 122.00 111.10 112.00 291,896
Sep 18, 2019 118.40 121.20 118.40 119.60 416,295
Sep 17, 2019 134.00 135.00 115.00 119.00 1,492,694
Sep 16, 2019 159.80 160.00 152.02 154.00 233,926
Sep 13, 2019 151.20 158.00 151.20 156.00 109,598
Sep 12, 2019 156.46 156.46 151.00 153.40 65,231
Sep 11, 2019 158.00 160.00 155.00 156.00 124,849
Sep 10, 2019 159.50 160.00 157.80 159.00 43,608
Sep 9, 2019 153.78 163.00 153.78 160.00 359,844
Sep 6, 2019 157.82 157.82 151.20 155.00 179,334
Sep 5, 2019 158.09 158.80 155.00 155.00 177,279
Sep 4, 2019 153.80 158.80 145.10 156.80 390,094
Sep 3, 2019 149.20 160.00 149.20 155.00 3,003,032
Sep 2, 2019 148.34 155.00 148.34 153.60 61,834
Aug 30, 2019 151.26 155.00 150.00 150.00 31,195
Aug 29, 2019 150.27 157.80 150.00 151.00 56,110
Aug 28, 2019 152.29 159.00 149.00 153.00 63,291
Aug 27, 2019 158.22 159.00 148.20 148.40 68,040
Aug 26, 2019 150.00 0.00 0.00 150.00 0
Aug 22, 2019 150.58 155.00 148.20 150.00 61,583
Aug 21, 2019 145.00 154.00 145.00 153.40 112,891
Aug 20, 2019 150.00 158.13 149.80 150.40 80,023
Aug 19, 2019 148.81 155.13 148.81 150.00 47,758
Aug 16, 2019 147.00 158.40 147.00 150.00 239,120
Aug 15, 2019 150.00 156.40 145.00 150.00 295,832
Aug 14, 2019 153.20 162.52 147.00 150.00 148,605
Aug 13, 2019 162.52 162.52 153.20 160.20 91,451
Aug 12, 2019 157.50 0.00 0.00 160.20 608,194
Aug 9, 2019 157.50 164.00 153.20 164.00 341,035
Aug 8, 2019 158.40 158.40 153.00 156.00 141,162
Aug 7, 2019 157.00 161.80 154.00 154.60 380,549
Aug 6, 2019 160.00 162.00 157.00 157.40 257,077
Aug 5, 2019 148.20 0.00 0.00 160.00 996,031
Aug 2, 2019 148.20 148.80 133.01 145.60 1,103,818
Aug 1, 2019 160.00 168.80 137.19 150.20 2,014,021
Jul 31, 2019 119.58 121.13 115.00 115.20 8,361,255
Jul 30, 2019 127.72 127.72 116.00 119.00 1,006,855
Jul 29, 2019 138.00 138.00 127.00 128.00 199,037
Jul 26, 2019 136.60 139.00 133.00 135.00 424,999
Jul 25, 2019 135.41 137.56 131.00 135.80 620,783
Jul 24, 2019 134.80 135.00 130.00 135.00 371,754
Jul 23, 2019 134.01 139.80 130.00 132.00 275,439
Jul 22, 2019 130.40 140.00 129.00 136.40 602,278
Jul 19, 2019 125.00 134.00 125.00 133.40 440,556
Jul 18, 2019 126.80 132.80 122.00 130.00 2,785,180
Jul 17, 2019 116.00 128.00 112.60 124.40 2,760,910
Jul 16, 2019 100.00 118.80 100.00 116.00 1,637,962
Jul 15, 2019 107.00 110.55 102.20 105.00 1,344,615
Jul 12, 2019 0.00 109.00 0.00 107.00 211,834
Showing 1 to 50 of 259