44.09p-0.41 (-0.92%)07 Jul 2022, 13:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Staffline Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 6, 202244.00p44.74p44.00p44.50p11,570
Jul 5, 202244.00p44.80p43.00p44.20p100,820
Jul 4, 202246.00p46.51p44.00p44.45p255,392
Jul 1, 202246.50p46.75p46.50p46.75p84,522
Jun 30, 202247.00p47.05p46.61p46.75p147,532
Jun 29, 202246.00p47.60p46.00p47.20p5,774
Jun 28, 202246.90p48.00p46.54p47.00p64,496
Jun 27, 202245.50p45.50p45.00p45.50p556
Jun 24, 202246.00p46.75p45.00p45.00p224,215
Jun 23, 202246.00p46.90p46.00p46.50p48,892
Jun 22, 202246.50p47.00p46.09p46.50p161,448
Jun 21, 202247.20p47.20p46.53p46.85p68,200
Jun 20, 202247.00p49.00p46.50p47.25p41,095
Jun 17, 202247.50p48.74p47.50p47.50p67,507
Jun 16, 202247.20p47.75p46.50p46.50p201,926
Jun 15, 202247.60p48.42p47.00p47.00p128,917
Jun 14, 202246.50p48.00p45.74p47.05p61,930
Jun 13, 202248.00p48.10p45.00p45.50p394,723
Jun 10, 202248.40p49.45p47.50p48.00p46,441
Jun 9, 202250.00p50.00p48.40p48.40p8,806
Jun 8, 202249.00p49.50p48.60p49.00p58,427
Jun 7, 202248.80p49.25p48.09p48.75p96,967
Jun 6, 202249.00p49.50p48.10p48.40p66,406
Jun 1, 202249.00p50.00p49.00p49.50p216,458
May 31, 202249.00p50.60p49.00p49.00p185,712
May 30, 202250.00p50.20p49.00p49.00p496,584
May 27, 202249.10p50.26p49.10p50.00p11,506
May 26, 202250.00p52.96p49.70p49.85p134,586
May 25, 202250.40p51.00p50.40p50.30p2,288
May 24, 202250.00p50.02p50.00p50.50p21,746
May 23, 202250.20p50.90p50.00p50.40p64,051
May 20, 202250.00p51.00p50.00p50.00p42,430
May 19, 202250.20p51.16p50.00p50.00p52,502
May 18, 202250.80p51.90p49.30p50.00p109,992
May 17, 202250.00p50.86p50.00p50.00p54,129
May 16, 202249.00p50.80p49.00p49.00p16,576
May 13, 202251.00p53.00p49.00p49.00p200,732
May 12, 202250.20p50.34p48.00p49.00p729,442
May 11, 202250.00p51.00p49.52p50.80p66,163
May 10, 202250.00p51.00p49.60p50.10p25,444
May 9, 202251.00p52.80p49.20p50.30p116,789
May 6, 202253.00p53.34p49.35p52.20p361,909
May 5, 202254.60p54.66p53.60p54.10p69,300
May 4, 202255.20p56.80p53.20p53.90p139,495
May 3, 202255.40p56.80p55.00p55.20p59,776
Apr 29, 202255.60p56.74p55.03p55.80p19,468
Apr 28, 202255.00p55.80p54.60p54.60p31,215
Apr 27, 202256.40p57.00p54.33p55.00p65,552
Apr 26, 202255.80p57.00p55.05p56.00p71,166
Apr 25, 202255.00p56.32p54.00p55.80p167,132
Showing 1 to 50 of 252