25.45p-0.05 (-0.20%)28 Mar 2024, 17:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Staffline Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 202425.00p26.40p25.00p25.50p631,461
Mar 26, 202425.50p25.66p25.27p25.45p145,250
Mar 25, 202425.50p25.90p25.00p25.90p33,502
Mar 22, 202426.20p26.50p25.98p26.10p680,235
Mar 21, 202425.50p26.30p25.50p25.50p21,573
Mar 20, 202426.00p27.59p26.00p26.00p5,043,064
Mar 19, 202427.00p27.22p25.10p26.75p1,257,931
Mar 18, 202425.00p27.00p25.00p27.00p118,214
Mar 15, 202425.40p27.00p25.00p25.00p94,865
Mar 13, 202426.70p26.70p25.50p25.90p41,716
Mar 12, 202426.80p27.50p25.31p26.00p185,008
Mar 11, 202427.40p27.40p25.46p26.25p11,102
Mar 8, 202425.90p27.50p25.10p27.50p58,827
Mar 7, 202425.10p26.90p25.10p26.00p42,175
Mar 6, 202426.90p26.90p25.40p25.85p22,719
Mar 5, 202426.10p26.90p25.00p25.70p43,742
Mar 4, 202426.50p26.78p26.12p26.50p92,910
Mar 1, 202429.50p29.50p27.00p27.25p135,054
Feb 29, 202428.00p28.00p28.00p28.70p600
Feb 28, 202429.00p29.05p28.36p28.70p83,293
Feb 27, 202429.00p29.00p28.10p28.70p76,790
Feb 26, 202429.10p31.00p29.10p29.45p44,656
Feb 23, 202431.00p31.31p29.83p30.00p184,443
Feb 22, 202432.00p32.23p31.10p31.45p2,698,420
Feb 21, 202432.00p32.33p31.00p31.50p2,357,891
Feb 20, 202434.00p35.00p32.10p32.75p563,651
Feb 19, 202431.00p35.07p30.10p34.00p575,249
Feb 16, 202429.00p31.75p28.41p31.25p487,719
Feb 15, 202427.80p28.90p27.80p28.50p51,586
Feb 14, 202428.00p29.00p27.20p28.50p136,432
Feb 13, 202428.00p28.00p27.00p28.00p142,692
Feb 12, 202427.50p27.50p26.83p27.50p10,203
Feb 9, 202427.00p27.33p26.83p27.00p4,121
Feb 8, 202427.00p27.77p26.50p27.00p267,198
Feb 7, 202426.60p28.00p26.54p27.30p96,713
Feb 6, 202427.00p27.78p27.00p27.25p64,046
Feb 5, 202427.50p28.50p27.00p27.70p326,832
Feb 2, 202427.00p28.26p27.00p28.15p153,747
Feb 1, 202426.00p27.00p26.00p26.60p467,184
Jan 31, 202426.30p26.60p26.00p26.60p33,363
Jan 30, 202425.00p26.50p25.00p26.50p220,693
Jan 29, 202425.40p25.80p24.94p25.80p84,447
Jan 26, 202424.00p26.00p23.50p26.00p289,051
Jan 25, 202424.00p24.00p23.50p24.00p221,522
Jan 24, 202422.00p23.50p21.10p23.00p589,342
Jan 23, 202424.00p24.90p21.55p22.40p730,755
Jan 22, 202426.00p26.00p24.00p24.50p141,560
Jan 19, 202425.00p25.00p24.74p25.00p134,639
Jan 18, 202425.00p25.00p24.10p24.10p83,659
Jan 17, 202425.90p26.00p24.77p26.00p447,856
Showing 1 to 50 of 250