- Share Prices
Staffline Group PLC (STAF)
28.50p-0.40 (-1.38%)08 Nov 2024, 08:30
Staffline Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Nov 7, 2024 | 30.00p | 30.00p | 27.90p | 28.90p | 1,922 |
Nov 6, 2024 | 28.20p | 29.40p | 27.70p | 28.85p | 67,146 |
Nov 5, 2024 | 28.20p | 28.20p | 28.00p | 28.05p | 2,744 |
Nov 4, 2024 | 28.60p | 28.69p | 27.90p | 27.90p | 128,326 |
Nov 1, 2024 | 28.00p | 28.90p | 27.70p | 28.60p | 102,123 |
Oct 31, 2024 | 28.10p | 29.30p | 28.00p | 28.55p | 22,563 |
Oct 30, 2024 | 28.00p | 29.00p | 27.55p | 27.90p | 209,029 |
Oct 29, 2024 | 28.00p | 28.50p | 27.50p | 27.80p | 269,493 |
Oct 28, 2024 | 27.50p | 28.50p | 27.50p | 28.10p | 111,667 |
Oct 25, 2024 | 27.50p | 28.48p | 27.20p | 28.00p | 385,982 |
Oct 24, 2024 | 26.55p | 26.55p | 26.55p | 26.55p | 45 |
Oct 23, 2024 | 25.80p | 26.90p | 25.57p | 26.50p | 144,143 |
Oct 22, 2024 | 25.80p | 25.90p | 25.00p | 25.50p | 39,081 |
Oct 21, 2024 | 26.00p | 26.90p | 25.09p | 26.10p | 110,229 |
Oct 18, 2024 | 26.50p | 26.80p | 25.10p | 25.55p | 299,276 |
Oct 17, 2024 | 27.00p | 28.90p | 26.64p | 27.20p | 333,043 |
Oct 16, 2024 | 29.00p | 29.00p | 27.60p | 27.95p | 62,545 |
Oct 15, 2024 | 27.80p | 28.90p | 27.40p | 28.30p | 50,099 |
Oct 14, 2024 | 28.10p | 28.15p | 27.40p | 27.90p | 72,005 |
Oct 11, 2024 | 28.00p | 29.50p | 28.00p | 28.80p | 100,927 |
Oct 10, 2024 | 28.50p | 28.51p | 28.00p | 28.35p | 60,810 |
Oct 9, 2024 | 29.08p | 29.08p | 28.50p | 29.00p | 7,601 |
Oct 8, 2024 | 29.00p | 29.00p | 28.02p | 29.20p | 14,337 |
Oct 7, 2024 | 28.50p | 29.05p | 28.02p | 28.45p | 7,959 |
Oct 4, 2024 | 28.50p | 29.44p | 28.00p | 29.00p | 104,407 |
Oct 3, 2024 | 29.50p | 30.40p | 29.00p | 29.70p | 54,500 |
Oct 2, 2024 | 30.90p | 30.90p | 29.79p | 29.95p | 114,143 |
Oct 1, 2024 | 30.00p | 31.14p | 30.00p | 30.95p | 117,027 |
Sep 30, 2024 | 30.02p | 30.02p | 30.00p | 30.05p | 66,331 |
Sep 27, 2024 | 31.00p | 31.62p | 30.45p | 30.45p | 54,851 |
Sep 26, 2024 | 32.50p | 32.60p | 30.71p | 31.20p | 96,735 |
Sep 25, 2024 | 33.90p | 33.90p | 32.51p | 33.20p | 571,560 |
Sep 24, 2024 | 32.50p | 32.60p | 32.50p | 33.20p | 919,796 |
Sep 23, 2024 | 32.40p | 34.90p | 32.40p | 33.65p | 17,792 |
Sep 20, 2024 | 32.52p | 34.90p | 32.52p | 33.65p | 722 |
Sep 19, 2024 | 33.00p | 34.90p | 33.00p | 33.65p | 22,476 |
Sep 18, 2024 | 33.10p | 34.90p | 32.52p | 34.20p | 335,785 |
Sep 17, 2024 | 33.90p | 33.90p | 33.16p | 33.45p | 151,304 |
Sep 16, 2024 | 34.45p | 34.45p | 34.00p | 34.00p | 779,701 |
Sep 13, 2024 | 33.40p | 33.63p | 33.00p | 34.00p | 94,072 |
Sep 12, 2024 | 33.40p | 34.44p | 33.40p | 34.15p | 279,238 |
Sep 11, 2024 | 34.00p | 34.45p | 33.50p | 34.15p | 182,285 |
Sep 10, 2024 | 34.33p | 34.58p | 34.33p | 34.50p | 159,443 |
Sep 9, 2024 | 34.10p | 34.88p | 34.00p | 34.50p | 215,890 |
Sep 6, 2024 | 34.90p | 34.90p | 34.27p | 34.45p | 129,492 |
Sep 5, 2024 | 34.90p | 34.90p | 34.23p | 34.45p | 111,577 |
Sep 4, 2024 | 35.40p | 35.40p | 34.00p | 34.45p | 21,969 |
Sep 3, 2024 | 35.00p | 35.64p | 34.72p | 35.00p | 170,982 |
Sep 2, 2024 | 34.00p | 36.40p | 34.00p | 34.60p | 24,697 |
Aug 30, 2024 | 34.90p | 35.28p | 34.10p | 34.75p | 60,214 |