Staffline Group Historic Prices

 
     
Date Open High Low Close Volume
May 20, 2019 331.00 355.11 305.50 324.00 1,129,637
May 17, 2019 650.00 650.00 331.00 331.00 2,147,853
May 16, 2019 875.00 875.00 835.00 838.00 45,786
May 15, 2019 836.00 872.00 835.00 861.00 80,058
May 14, 2019 885.00 885.00 825.00 840.00 168,448
May 13, 2019 835.00 856.00 835.00 840.00 69,401
May 10, 2019 876.00 876.00 841.00 874.00 11,239
May 9, 2019 859.10 899.00 834.00 856.00 70,937
May 8, 2019 880.00 899.00 846.00 892.00 105,141
May 7, 2019 880.00 880.00 837.00 860.00 51,870
May 6, 2019 855.00 0.00 0.00 871.00 0
May 3, 2019 855.00 871.00 839.00 871.00 17,529
May 2, 2019 861.00 867.00 834.00 852.00 26,428
May 1, 2019 876.80 883.00 872.00 883.00 22,212
Apr 30, 2019 883.00 884.60 875.00 882.00 22,587
Apr 29, 2019 890.00 900.00 874.00 882.00 19,680
Apr 26, 2019 889.00 892.00 876.40 891.00 31,264
Apr 25, 2019 886.00 890.05 861.00 875.00 30,772
Apr 24, 2019 867.50 898.00 867.50 884.00 37,997
Apr 23, 2019 865.00 878.35 855.00 855.00 85,138
Apr 22, 2019 899.00 0.00 0.00 871.00 0
Apr 19, 2019 899.00 901.00 871.00 871.00 17,989
Apr 18, 2019 899.00 901.00 871.00 871.00 17,989
Apr 17, 2019 915.00 915.00 865.00 878.00 369,885
Apr 16, 2019 916.00 917.00 866.00 874.00 152,879
Apr 15, 2019 900.00 923.00 859.89 919.00 124,727
Apr 12, 2019 870.00 886.00 859.00 867.00 175,651
Apr 11, 2019 889.40 889.40 855.00 865.00 53,561
Apr 10, 2019 891.00 892.00 870.00 870.00 11,616
Apr 9, 2019 898.00 915.75 880.00 894.00 36,579
Apr 8, 2019 883.00 925.00 883.00 898.00 12,204
Apr 5, 2019 880.00 919.00 876.00 910.00 49,866
Apr 4, 2019 881.00 890.00 872.61 887.00 94,311
Apr 3, 2019 865.00 870.00 850.00 865.00 30,490
Apr 2, 2019 870.00 884.00 861.00 869.00 196,009
Apr 1, 2019 884.34 885.00 865.00 879.00 38,503
Mar 29, 2019 879.00 881.52 854.00 870.00 104,697
Mar 28, 2019 848.00 875.00 834.00 872.00 27,955
Mar 27, 2019 846.40 857.00 827.00 840.00 313,339
Mar 26, 2019 850.00 851.00 830.00 830.00 157,502
Mar 25, 2019 877.40 879.00 840.00 840.00 87,165
Mar 22, 2019 850.00 888.00 850.00 872.00 90,470
Mar 21, 2019 892.00 892.00 861.00 870.00 115,382
Mar 20, 2019 886.95 893.80 865.00 880.00 101,443
Mar 19, 2019 880.00 889.00 843.00 882.00 67,791
Mar 18, 2019 860.00 886.00 860.00 880.00 52,279
Mar 15, 2019 888.00 888.00 863.00 865.00 97,821
Mar 14, 2019 840.00 890.00 840.00 875.00 263,029
Mar 13, 2019 1,100.00 1,100.00 840.00 840.00 449,856
Mar 12, 2019 831.00 985.00 801.00 860.00 874,881
Showing 1 to 50 of 261