Shares Magazine
33.00p+0.20 (+0.61%)05 Mar 2025, 09:52
Staffline Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 4, 2025 | 32.20p | 32.80p | 32.20p | 32.80p | 473,796 |
| Mar 3, 2025 | 32.50p | 33.00p | 31.00p | 32.60p | 625,784 |
| Feb 28, 2025 | 31.50p | 32.90p | 31.00p | 32.80p | 553,976 |
| Feb 27, 2025 | 32.90p | 33.90p | 32.00p | 32.00p | 770,002 |
| Feb 26, 2025 | 29.00p | 33.00p | 28.41p | 33.00p | 816,665 |
| Feb 25, 2025 | 24.70p | 29.00p | 24.70p | 29.00p | 1,617,549 |
| Feb 24, 2025 | 24.00p | 24.00p | 22.00p | 24.00p | 27,679 |
| Feb 21, 2025 | 22.00p | 23.90p | 22.00p | 23.15p | 37,636 |
| Feb 20, 2025 | 24.00p | 24.00p | 22.36p | 24.00p | 28,646 |
| Feb 19, 2025 | 22.50p | 23.60p | 22.00p | 23.60p | 37,107 |
| Feb 18, 2025 | 22.40p | 24.00p | 22.00p | 24.00p | 546,663 |
| Feb 17, 2025 | 22.00p | 22.33p | 21.28p | 21.60p | 180,832 |
| Feb 14, 2025 | 22.00p | 22.40p | 21.40p | 22.00p | 217,496 |
| Feb 13, 2025 | 23.90p | 23.90p | 21.00p | 22.40p | 252,637 |
| Feb 12, 2025 | 21.70p | 22.70p | 21.30p | 21.40p | 116,391 |
| Feb 11, 2025 | 22.50p | 23.90p | 22.00p | 22.00p | 85,758 |
| Feb 10, 2025 | 23.50p | 24.90p | 22.00p | 22.70p | 121,280 |
| Feb 7, 2025 | 24.00p | 24.90p | 21.88p | 23.00p | 735,119 |
| Feb 6, 2025 | 24.20p | 24.80p | 24.00p | 24.80p | 170,743 |
| Feb 5, 2025 | 23.60p | 25.90p | 23.60p | 23.80p | 255,513 |
| Feb 4, 2025 | 22.00p | 26.00p | 22.00p | 24.20p | 2,537,910 |
| Feb 3, 2025 | 19.50p | 19.56p | 18.00p | 18.80p | 425,246 |
| Jan 31, 2025 | 19.00p | 20.80p | 19.00p | 19.40p | 220,159 |
| Jan 30, 2025 | 20.80p | 20.80p | 18.50p | 19.40p | 1,225,719 |
| Jan 29, 2025 | 20.80p | 20.80p | 19.30p | 20.30p | 194,797 |
| Jan 28, 2025 | 22.50p | 22.59p | 20.00p | 20.80p | 657,194 |
| Jan 27, 2025 | 23.70p | 23.80p | 21.50p | 22.00p | 384,191 |
| Jan 24, 2025 | 24.00p | 24.00p | 23.47p | 24.05p | 61,185 |
| Jan 23, 2025 | 23.70p | 23.93p | 23.70p | 24.15p | 4,594 |
| Jan 22, 2025 | 23.90p | 24.00p | 23.70p | 24.15p | 68,385 |
| Jan 21, 2025 | 24.00p | 24.06p | 24.00p | 24.10p | 224,464 |
| Jan 20, 2025 | 23.80p | 24.40p | 23.80p | 24.10p | 25,305 |
| Jan 17, 2025 | 24.00p | 24.20p | 23.50p | 23.80p | 48,488 |
| Jan 16, 2025 | 24.50p | 24.50p | 24.00p | 24.20p | 10,224 |
| Jan 15, 2025 | 24.00p | 24.40p | 23.86p | 24.10p | 22,896 |
| Jan 14, 2025 | 23.60p | 24.50p | 23.60p | 24.50p | 2,717 |
| Jan 13, 2025 | 24.50p | 24.50p | 22.50p | 23.30p | 212,126 |
| Jan 10, 2025 | 23.00p | 23.83p | 23.00p | 23.85p | 224,751 |
| Jan 9, 2025 | 23.60p | 23.60p | 22.96p | 23.50p | 185,810 |
| Jan 8, 2025 | 24.90p | 24.90p | 23.50p | 23.50p | 40,413 |
| Jan 7, 2025 | 24.33p | 24.33p | 24.06p | 24.45p | 24,821 |
| Jan 6, 2025 | 24.00p | 24.50p | 24.00p | 24.50p | 42,738 |
| Jan 3, 2025 | 23.50p | 24.20p | 23.50p | 24.15p | 93,234 |
| Jan 2, 2025 | 23.40p | 23.70p | 23.10p | 23.75p | 75,619 |
| Dec 31, 2024 | 23.00p | 23.60p | 22.70p | 23.40p | 41,993 |
| Dec 30, 2024 | 21.60p | 23.00p | 21.54p | 22.70p | 250,056 |
| Dec 27, 2024 | 22.20p | 22.80p | 22.00p | 22.50p | 351,079 |
| Dec 24, 2024 | 22.45p | 22.50p | 22.45p | 22.50p | 3,200 |
| Dec 23, 2024 | 22.00p | 22.80p | 22.00p | 22.50p | 62,591 |
| Dec 20, 2024 | 22.20p | 22.90p | 21.81p | 22.65p | 341,289 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Breedon Group PLC | 490.90 | 14.83 |
| Aston Martin Lagonda Global Holdings PLC | 83.55 | 11.03 |
| Ferrexpo PLC | 78.10 | 10.47 |
| Wizz Air Holdings PLC | 1,575.00 | 8.32 |
| Ibstock PLC | 163.40 | 7.22 |
| Quilter PLC | 161.15 | 6.72 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Balfour Beatty PLC | 430.92 | -5.42 |
| National Grid PLC | 942.40 | -3.05 |
| Severn Trent PLC | 2,443.00 | -2.75 |
| British American Tobacco PLC | 3,075.00 | -2.57 |
| Haleon PLC | 406.10 | -2.12 |
| Drax Group PLC | 586.00 | -1.76 |