59.00p-2.00 (-3.28%)19 Jan 2022, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Staffline Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 18, 202260.00p61.00p59.20p61.00p125,322
Jan 17, 202261.00p62.00p59.30p62.00p171,716
Jan 14, 202260.20p62.00p59.79p62.00p208,219
Jan 13, 202259.40p61.50p58.60p60.10p268,702
Jan 12, 202260.20p61.80p58.23p60.20p178,554
Jan 11, 202260.20p61.80p60.00p61.80p57,627
Jan 10, 202260.80p61.80p59.20p61.00p189,892
Jan 7, 202259.20p61.80p58.35p60.50p64,232
Jan 6, 202261.60p62.80p59.20p60.70p165,636
Jan 5, 202262.40p63.00p61.60p62.50p65,044
Jan 4, 202265.00p65.00p62.00p62.70p123,922
Dec 31, 202163.20p64.80p62.00p63.40p59,521
Dec 30, 202161.20p64.80p60.54p64.00p101,135
Dec 29, 202159.80p61.00p59.00p60.90p118,943
Dec 24, 202158.00p59.80p57.44p58.70p59,889
Dec 23, 202158.40p60.00p58.00p59.10p72,900
Dec 22, 202159.00p59.00p57.13p58.20p47,473
Dec 21, 202157.00p58.60p57.00p58.50p133,792
Dec 20, 202158.00p58.04p56.00p57.50p119,304
Dec 17, 202161.00p61.00p58.02p58.40p302,224
Dec 16, 202159.00p61.40p58.00p58.50p74,477
Dec 15, 202159.60p61.67p59.16p60.00p38,526
Dec 14, 202163.00p63.46p59.31p60.10p237,636
Dec 13, 202166.00p68.60p63.48p63.70p96,463
Dec 10, 202161.60p70.23p60.42p65.90p500,056
Dec 9, 202158.80p61.60p58.80p60.90p147,038
Dec 8, 202158.80p58.80p57.23p58.60p78,226
Dec 7, 202158.80p59.00p57.82p58.40p61,089
Dec 6, 202157.00p58.65p56.40p57.70p79,322
Dec 3, 202156.80p57.49p56.80p57.80p37,072
Dec 2, 202157.00p57.80p56.60p57.70p69,291
Dec 1, 202157.20p58.60p56.60p57.20p100,529
Nov 30, 202156.60p58.00p56.41p57.90p63,231
Nov 29, 202157.40p59.00p55.20p57.50p100,647
Nov 26, 202158.00p59.80p54.53p56.00p481,353
Nov 25, 202159.00p60.80p59.00p59.50p96,162
Nov 24, 202159.00p60.10p58.60p60.00p99,298
Nov 23, 202159.20p60.00p58.10p60.00p55,735
Nov 22, 202161.40p62.80p59.20p59.80p186,600
Nov 19, 202161.20p62.47p60.00p60.00p173,817
Nov 18, 202161.00p63.00p61.00p62.00p120,785
Nov 17, 202163.00p63.50p61.00p61.20p222,714
Nov 16, 202165.60p65.98p61.23p63.00p455,939
Nov 15, 202167.20p67.70p65.00p66.80p80,717
Nov 12, 202167.80p67.80p65.70p67.10p27,303
Nov 11, 202168.60p69.80p65.14p66.20p130,365
Nov 10, 202168.20p70.00p68.20p69.00p10,504
Nov 9, 202169.00p69.10p68.28p69.30p62,566
Nov 8, 202168.00p69.60p67.34p68.50p132,394
Nov 5, 202167.00p67.76p66.60p67.50p79,964
Showing 1 to 50 of 252