Shares Magazine
25.80p+0.00 (+0.00%)22 Apr 2025, 16:26
Staffline Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 26.00p | 26.20p | 25.80p | 25.80p | 74,639 |
| Apr 16, 2025 | 27.00p | 27.00p | 26.00p | 26.40p | 37,028 |
| Apr 15, 2025 | 28.00p | 28.00p | 27.00p | 27.20p | 116,792 |
| Apr 14, 2025 | 28.00p | 28.80p | 28.00p | 28.20p | 69,602 |
| Apr 11, 2025 | 30.00p | 30.00p | 28.00p | 28.50p | 14,375,486 |
| Apr 10, 2025 | 29.00p | 29.70p | 29.00p | 29.00p | 129,902 |
| Apr 9, 2025 | 29.20p | 30.24p | 28.40p | 28.40p | 102,504 |
| Apr 8, 2025 | 30.60p | 30.85p | 29.00p | 29.40p | 1,431,893 |
| Apr 7, 2025 | 29.60p | 30.60p | 29.40p | 30.60p | 271,549 |
| Apr 4, 2025 | 31.00p | 31.50p | 29.34p | 29.80p | 382,240 |
| Apr 3, 2025 | 31.40p | 31.55p | 31.40p | 31.40p | 42,817 |
| Apr 2, 2025 | 32.00p | 32.27p | 32.00p | 32.00p | 26,499 |
| Apr 1, 2025 | 32.40p | 33.09p | 32.40p | 32.40p | 716,833 |
| Mar 31, 2025 | 32.30p | 32.80p | 32.10p | 32.20p | 607,221 |
| Mar 28, 2025 | 33.00p | 33.00p | 32.10p | 33.00p | 291,330 |
| Mar 27, 2025 | 33.00p | 33.00p | 32.00p | 32.80p | 1,183,616 |
| Mar 26, 2025 | 32.26p | 32.26p | 32.26p | 32.50p | 776 |
| Mar 25, 2025 | 32.90p | 32.90p | 32.26p | 32.50p | 18,503 |
| Mar 24, 2025 | 31.60p | 33.35p | 31.60p | 33.00p | 729,419 |
| Mar 21, 2025 | 32.00p | 32.09p | 31.60p | 31.60p | 183,139 |
| Mar 20, 2025 | 32.00p | 33.14p | 32.00p | 32.95p | 63,701 |
| Mar 19, 2025 | 32.00p | 33.14p | 32.00p | 32.00p | 2,411 |
| Mar 18, 2025 | 32.10p | 34.00p | 32.10p | 34.00p | 184,566 |
| Mar 17, 2025 | 32.70p | 33.00p | 32.60p | 32.95p | 383,944 |
| Mar 14, 2025 | 32.00p | 34.00p | 32.00p | 32.00p | 9,404 |
| Mar 13, 2025 | 32.00p | 33.18p | 32.00p | 32.00p | 270,065 |
| Mar 12, 2025 | 32.00p | 32.35p | 32.00p | 32.00p | 59,943 |
| Mar 11, 2025 | 32.50p | 33.90p | 32.30p | 32.50p | 333,077 |
| Mar 10, 2025 | 33.00p | 33.40p | 32.30p | 33.00p | 1,297,616 |
| Mar 7, 2025 | 32.90p | 33.00p | 32.10p | 33.00p | 4,504,072 |
| Mar 6, 2025 | 32.50p | 33.00p | 31.75p | 33.00p | 2,565,216 |
| Mar 5, 2025 | 32.60p | 33.00p | 32.40p | 33.00p | 894,999 |
| 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 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.