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
May 29, 2020 30.2824 30.8549 29.00 30.00 134,444
May 28, 2020 31.00 31.00 29.00 29.00 63,435
May 27, 2020 30.17 31.00 29.297 30.00 200,800
May 26, 2020 31.532 31.95 29.218 29.90 114,526
May 25, 2020 31.312 0.00 0.00 29.05 0
May 22, 2020 31.312 31.312 29.05 29.05 9,400
May 21, 2020 29.195 31.312 29.00 29.00 6,080
May 20, 2020 29.1975 31.5575 29.00 29.00 66,951
May 19, 2020 30.00 31.5575 28.2375 29.00 243,660
May 18, 2020 26.95 29.95 26.50 29.00 384,635
May 15, 2020 25.0001 26.8799 25.00 26.25 111,769
May 14, 2020 27.92 29.40 23.10 25.00 263,134
May 13, 2020 27.2351 29.605 26.00 26.50 78,522
May 12, 2020 29.50 29.50 26.50 26.50 154,606
May 11, 2020 29.50 30.00 28.00 29.00 33,838
May 8, 2020 0.00 0.00 0.00 28.825 0
May 7, 2020 28.15 29.65 28.00 28.825 48,378
May 6, 2020 28.222 29.95 27.80 28.50 64,752
May 5, 2020 32.0685 32.0685 27.95 28.625 195,225
May 4, 2020 30.70 30.70 29.55 30.10 81,516
May 1, 2020 30.395 32.70 29.00 31.25 57,203
Apr 30, 2020 32.906 33.50 30.84 31.00 104,260
Apr 29, 2020 32.80 32.8299 30.745 32.45 219,738
Apr 28, 2020 33.00 33.00 29.81 30.40 536,876
Apr 27, 2020 30.00 34.742 29.2249 33.00 498,608
Apr 24, 2020 28.40 28.89 27.05 28.75 85,736
Apr 23, 2020 27.65 28.40 27.20 28.50 23,268
Apr 22, 2020 27.60 29.20 27.20 27.80 31,873
Apr 21, 2020 28.38 29.665 26.8717 27.80 248,175
Apr 20, 2020 29.40 29.57 28.00 28.75 158,629
Apr 17, 2020 29.45 29.75 28.80 29.25 194,035
Apr 16, 2020 28.98 29.80 27.67 29.65 220,460
Apr 15, 2020 29.50 29.50 28.05 28.70 478,715
Apr 14, 2020 27.00 29.00 25.70 28.075 403,274
Apr 13, 2020 28.40 0.00 0.00 26.00 0
Apr 10, 2020 28.40 28.60 18.4821 26.00 2,611,694
Apr 9, 2020 28.40 28.60 18.4821 26.00 2,611,694
Apr 8, 2020 19.4999 29.30 18.0991 26.00 3,834,127
Apr 7, 2020 18.5999 19.0884 18.12 18.65 479,393
Apr 6, 2020 18.99 19.08 18.00 18.65 1,023,939
Apr 3, 2020 19.18 20.95 18.55 18.99 72,030
Apr 2, 2020 18.60 19.22 18.50 19.50 567,356
Apr 1, 2020 20.1834 20.1834 18.50 19.35 436,269
Mar 31, 2020 19.30 20.95 18.50 18.76 49,280
Mar 30, 2020 18.979 20.00 18.979 20.00 29,946
Mar 27, 2020 19.10 20.95 18.50 19.50 4,714
Mar 26, 2020 21.20 21.20 18.0001 20.00 501,754
Mar 25, 2020 20.00 22.30 19.50 20.80 1,122,364
Mar 24, 2020 16.98 18.00 16.02 16.50 210,116
Mar 23, 2020 20.40 20.40 15.555 16.68 509,032
Showing 1 to 50 of 260