- Share Prices
Staffline Group PLC (STAF)
25.45p-0.05 (-0.20%)28 Mar 2024, 17:37
Staffline Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 25.00p | 26.40p | 25.00p | 25.50p | 631,461 |
Mar 26, 2024 | 25.50p | 25.66p | 25.27p | 25.45p | 145,250 |
Mar 25, 2024 | 25.50p | 25.90p | 25.00p | 25.90p | 33,502 |
Mar 22, 2024 | 26.20p | 26.50p | 25.98p | 26.10p | 680,235 |
Mar 21, 2024 | 25.50p | 26.30p | 25.50p | 25.50p | 21,573 |
Mar 20, 2024 | 26.00p | 27.59p | 26.00p | 26.00p | 5,043,064 |
Mar 19, 2024 | 27.00p | 27.22p | 25.10p | 26.75p | 1,257,931 |
Mar 18, 2024 | 25.00p | 27.00p | 25.00p | 27.00p | 118,214 |
Mar 15, 2024 | 25.40p | 27.00p | 25.00p | 25.00p | 94,865 |
Mar 13, 2024 | 26.70p | 26.70p | 25.50p | 25.90p | 41,716 |
Mar 12, 2024 | 26.80p | 27.50p | 25.31p | 26.00p | 185,008 |
Mar 11, 2024 | 27.40p | 27.40p | 25.46p | 26.25p | 11,102 |
Mar 8, 2024 | 25.90p | 27.50p | 25.10p | 27.50p | 58,827 |
Mar 7, 2024 | 25.10p | 26.90p | 25.10p | 26.00p | 42,175 |
Mar 6, 2024 | 26.90p | 26.90p | 25.40p | 25.85p | 22,719 |
Mar 5, 2024 | 26.10p | 26.90p | 25.00p | 25.70p | 43,742 |
Mar 4, 2024 | 26.50p | 26.78p | 26.12p | 26.50p | 92,910 |
Mar 1, 2024 | 29.50p | 29.50p | 27.00p | 27.25p | 135,054 |
Feb 29, 2024 | 28.00p | 28.00p | 28.00p | 28.70p | 600 |
Feb 28, 2024 | 29.00p | 29.05p | 28.36p | 28.70p | 83,293 |
Feb 27, 2024 | 29.00p | 29.00p | 28.10p | 28.70p | 76,790 |
Feb 26, 2024 | 29.10p | 31.00p | 29.10p | 29.45p | 44,656 |
Feb 23, 2024 | 31.00p | 31.31p | 29.83p | 30.00p | 184,443 |
Feb 22, 2024 | 32.00p | 32.23p | 31.10p | 31.45p | 2,698,420 |
Feb 21, 2024 | 32.00p | 32.33p | 31.00p | 31.50p | 2,357,891 |
Feb 20, 2024 | 34.00p | 35.00p | 32.10p | 32.75p | 563,651 |
Feb 19, 2024 | 31.00p | 35.07p | 30.10p | 34.00p | 575,249 |
Feb 16, 2024 | 29.00p | 31.75p | 28.41p | 31.25p | 487,719 |
Feb 15, 2024 | 27.80p | 28.90p | 27.80p | 28.50p | 51,586 |
Feb 14, 2024 | 28.00p | 29.00p | 27.20p | 28.50p | 136,432 |
Feb 13, 2024 | 28.00p | 28.00p | 27.00p | 28.00p | 142,692 |
Feb 12, 2024 | 27.50p | 27.50p | 26.83p | 27.50p | 10,203 |
Feb 9, 2024 | 27.00p | 27.33p | 26.83p | 27.00p | 4,121 |
Feb 8, 2024 | 27.00p | 27.77p | 26.50p | 27.00p | 267,198 |
Feb 7, 2024 | 26.60p | 28.00p | 26.54p | 27.30p | 96,713 |
Feb 6, 2024 | 27.00p | 27.78p | 27.00p | 27.25p | 64,046 |
Feb 5, 2024 | 27.50p | 28.50p | 27.00p | 27.70p | 326,832 |
Feb 2, 2024 | 27.00p | 28.26p | 27.00p | 28.15p | 153,747 |
Feb 1, 2024 | 26.00p | 27.00p | 26.00p | 26.60p | 467,184 |
Jan 31, 2024 | 26.30p | 26.60p | 26.00p | 26.60p | 33,363 |
Jan 30, 2024 | 25.00p | 26.50p | 25.00p | 26.50p | 220,693 |
Jan 29, 2024 | 25.40p | 25.80p | 24.94p | 25.80p | 84,447 |
Jan 26, 2024 | 24.00p | 26.00p | 23.50p | 26.00p | 289,051 |
Jan 25, 2024 | 24.00p | 24.00p | 23.50p | 24.00p | 221,522 |
Jan 24, 2024 | 22.00p | 23.50p | 21.10p | 23.00p | 589,342 |
Jan 23, 2024 | 24.00p | 24.90p | 21.55p | 22.40p | 730,755 |
Jan 22, 2024 | 26.00p | 26.00p | 24.00p | 24.50p | 141,560 |
Jan 19, 2024 | 25.00p | 25.00p | 24.74p | 25.00p | 134,639 |
Jan 18, 2024 | 25.00p | 25.00p | 24.10p | 24.10p | 83,659 |
Jan 17, 2024 | 25.90p | 26.00p | 24.77p | 26.00p | 447,856 |