28.50p-0.40 (-1.38%)08 Nov 2024, 08:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Staffline Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 7, 202430.00p30.00p27.90p28.90p1,922
Nov 6, 202428.20p29.40p27.70p28.85p67,146
Nov 5, 202428.20p28.20p28.00p28.05p2,744
Nov 4, 202428.60p28.69p27.90p27.90p128,326
Nov 1, 202428.00p28.90p27.70p28.60p102,123
Oct 31, 202428.10p29.30p28.00p28.55p22,563
Oct 30, 202428.00p29.00p27.55p27.90p209,029
Oct 29, 202428.00p28.50p27.50p27.80p269,493
Oct 28, 202427.50p28.50p27.50p28.10p111,667
Oct 25, 202427.50p28.48p27.20p28.00p385,982
Oct 24, 202426.55p26.55p26.55p26.55p45
Oct 23, 202425.80p26.90p25.57p26.50p144,143
Oct 22, 202425.80p25.90p25.00p25.50p39,081
Oct 21, 202426.00p26.90p25.09p26.10p110,229
Oct 18, 202426.50p26.80p25.10p25.55p299,276
Oct 17, 202427.00p28.90p26.64p27.20p333,043
Oct 16, 202429.00p29.00p27.60p27.95p62,545
Oct 15, 202427.80p28.90p27.40p28.30p50,099
Oct 14, 202428.10p28.15p27.40p27.90p72,005
Oct 11, 202428.00p29.50p28.00p28.80p100,927
Oct 10, 202428.50p28.51p28.00p28.35p60,810
Oct 9, 202429.08p29.08p28.50p29.00p7,601
Oct 8, 202429.00p29.00p28.02p29.20p14,337
Oct 7, 202428.50p29.05p28.02p28.45p7,959
Oct 4, 202428.50p29.44p28.00p29.00p104,407
Oct 3, 202429.50p30.40p29.00p29.70p54,500
Oct 2, 202430.90p30.90p29.79p29.95p114,143
Oct 1, 202430.00p31.14p30.00p30.95p117,027
Sep 30, 202430.02p30.02p30.00p30.05p66,331
Sep 27, 202431.00p31.62p30.45p30.45p54,851
Sep 26, 202432.50p32.60p30.71p31.20p96,735
Sep 25, 202433.90p33.90p32.51p33.20p571,560
Sep 24, 202432.50p32.60p32.50p33.20p919,796
Sep 23, 202432.40p34.90p32.40p33.65p17,792
Sep 20, 202432.52p34.90p32.52p33.65p722
Sep 19, 202433.00p34.90p33.00p33.65p22,476
Sep 18, 202433.10p34.90p32.52p34.20p335,785
Sep 17, 202433.90p33.90p33.16p33.45p151,304
Sep 16, 202434.45p34.45p34.00p34.00p779,701
Sep 13, 202433.40p33.63p33.00p34.00p94,072
Sep 12, 202433.40p34.44p33.40p34.15p279,238
Sep 11, 202434.00p34.45p33.50p34.15p182,285
Sep 10, 202434.33p34.58p34.33p34.50p159,443
Sep 9, 202434.10p34.88p34.00p34.50p215,890
Sep 6, 202434.90p34.90p34.27p34.45p129,492
Sep 5, 202434.90p34.90p34.23p34.45p111,577
Sep 4, 202435.40p35.40p34.00p34.45p21,969
Sep 3, 202435.00p35.64p34.72p35.00p170,982
Sep 2, 202434.00p36.40p34.00p34.60p24,697
Aug 30, 202434.90p35.28p34.10p34.75p60,214
Showing 1 to 50 of 253