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 29, 2020 25.76 25.76 24.00 24.20 146,319
Sep 28, 2020 25.04 25.9425 25.04 25.175 56,729
Sep 25, 2020 25.095 25.65 25.00 25.20 392,281
Sep 24, 2020 26.1625 26.60 25.00 25.20 318,996
Sep 23, 2020 28.00 29.80 26.05 26.70 141,867
Sep 22, 2020 25.715 26.05 23.65 24.675 230,065
Sep 21, 2020 24.00 26.95 24.00 26.275 40,883
Sep 18, 2020 26.44 26.50 25.35 25.80 90,341
Sep 17, 2020 25.695 26.565 25.695 26.375 123,180
Sep 16, 2020 26.0925 27.60 25.00 27.075 321,772
Sep 15, 2020 27.65 28.50 27.50 27.525 9,957
Sep 14, 2020 28.15 29.95 26.85 27.70 282,607
Sep 11, 2020 28.84 29.17 28.1525 28.40 43,883
Sep 10, 2020 28.50 29.85 28.50 28.675 81,778
Sep 9, 2020 28.00 29.95 28.00 28.675 146,723
Sep 8, 2020 28.55 29.40 28.50 28.70 11,335
Sep 7, 2020 29.65 30.248 28.00 28.40 162,759
Sep 4, 2020 31.255 31.255 29.50 29.825 80,643
Sep 3, 2020 31.15 31.80 30.00 30.725 145,763
Sep 2, 2020 33.755 34.00 30.39 32.40 108,803
Sep 1, 2020 30.00 33.95 29.50 31.00 633,574
Aug 31, 2020 27.463 0.00 0.00 29.475 0
Aug 28, 2020 27.463 29.90 27.40 29.475 318,066
Aug 27, 2020 28.33 29.45 27.45 27.775 27,960
Aug 26, 2020 27.50 29.25 27.00 28.30 264,444
Aug 25, 2020 29.60 29.60 26.60 28.675 137,986
Aug 24, 2020 26.60 29.563 26.60 28.875 309,147
Aug 21, 2020 28.00 28.366 26.00 26.85 823,135
Aug 20, 2020 26.0545 35.16 26.05 28.975 4,447,729
Aug 19, 2020 25.40 26.15 25.10 25.975 548,126
Aug 18, 2020 25.60 26.30 25.10 26.25 122,470
Aug 17, 2020 26.15 27.05 25.00 25.925 294,952
Aug 14, 2020 26.9999 27.06 25.95 26.80 135,434
Aug 13, 2020 27.36 27.36 26.25 26.775 20,503
Aug 12, 2020 26.6281 27.5399 26.40 27.025 212,966
Aug 11, 2020 27.18 28.3049 26.49 27.45 271,728
Aug 10, 2020 27.9999 28.70 26.80 27.75 44,866
Aug 7, 2020 27.7999 28.2047 27.00 27.875 144,803
Aug 6, 2020 26.6526 27.8349 26.6526 27.425 11,405
Aug 5, 2020 27.00 27.9749 26.40 27.025 149,772
Aug 4, 2020 27.9999 28.1533 27.30 27.75 8,136
Aug 3, 2020 31.00 31.00 27.00 27.00 45,657
Jul 31, 2020 30.6499 30.6499 27.232 28.25 60,446
Jul 30, 2020 30.1899 30.1899 27.80 28.30 122,624
Jul 29, 2020 26.55 29.80 26.55 29.425 213,832
Jul 28, 2020 26.75 27.35 26.30 26.50 17,927
Jul 27, 2020 26.514 26.95 26.05 26.475 215,639
Jul 24, 2020 28.50 28.50 26.924 26.55 40,415
Jul 23, 2020 28.80 29.3999 27.00 27.90 69,248
Jul 22, 2020 28.774 29.726 27.0976 29.00 159,946
Showing 1 to 50 of 261