- Share Prices
Staffline Group PLC (STAF)
30.90p-0.05 (-0.16%)02 Oct 2024, 09:29
Staffline Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Oct 1, 2024 | 30.00p | 31.14p | 30.00p | 30.95p | 117,027 |
Sep 30, 2024 | 30.02p | 30.02p | 30.00p | 30.05p | 66,331 |
Sep 27, 2024 | 31.00p | 31.62p | 30.45p | 30.45p | 54,851 |
Sep 26, 2024 | 32.50p | 32.60p | 30.71p | 31.20p | 96,735 |
Sep 25, 2024 | 33.90p | 33.90p | 32.51p | 33.20p | 571,560 |
Sep 24, 2024 | 32.50p | 32.60p | 32.50p | 33.20p | 919,796 |
Sep 23, 2024 | 32.40p | 34.90p | 32.40p | 33.65p | 17,792 |
Sep 20, 2024 | 32.52p | 34.90p | 32.52p | 33.65p | 722 |
Sep 19, 2024 | 33.00p | 34.90p | 33.00p | 33.65p | 22,476 |
Sep 18, 2024 | 33.10p | 34.90p | 32.52p | 34.20p | 335,785 |
Sep 17, 2024 | 33.90p | 33.90p | 33.16p | 33.45p | 151,304 |
Sep 16, 2024 | 34.45p | 34.45p | 34.00p | 34.00p | 779,701 |
Sep 13, 2024 | 33.40p | 33.63p | 33.00p | 34.00p | 94,072 |
Sep 12, 2024 | 33.40p | 34.44p | 33.40p | 34.15p | 279,238 |
Sep 11, 2024 | 34.00p | 34.45p | 33.50p | 34.15p | 182,285 |
Sep 10, 2024 | 34.33p | 34.58p | 34.33p | 34.50p | 159,443 |
Sep 9, 2024 | 34.10p | 34.88p | 34.00p | 34.50p | 215,890 |
Sep 6, 2024 | 34.90p | 34.90p | 34.27p | 34.45p | 129,492 |
Sep 5, 2024 | 34.90p | 34.90p | 34.23p | 34.45p | 111,577 |
Sep 4, 2024 | 35.40p | 35.40p | 34.00p | 34.45p | 21,969 |
Sep 3, 2024 | 35.00p | 35.64p | 34.72p | 35.00p | 170,982 |
Sep 2, 2024 | 34.00p | 36.40p | 34.00p | 34.60p | 24,697 |
Aug 30, 2024 | 34.90p | 35.28p | 34.10p | 34.75p | 60,214 |
Aug 29, 2024 | 35.10p | 36.00p | 34.93p | 35.00p | 57,458 |
Aug 28, 2024 | 36.00p | 36.00p | 35.55p | 35.55p | 103,458 |
Aug 27, 2024 | 35.68p | 35.68p | 35.55p | 35.55p | 13,569 |
Aug 23, 2024 | 35.50p | 36.50p | 35.23p | 35.50p | 1,645,906 |
Aug 22, 2024 | 37.20p | 37.20p | 35.00p | 36.00p | 175,731 |
Aug 21, 2024 | 37.00p | 37.00p | 36.64p | 36.80p | 30,323 |
Aug 20, 2024 | 37.00p | 38.00p | 36.15p | 36.30p | 241,224 |
Aug 19, 2024 | 37.00p | 38.00p | 37.00p | 37.05p | 10,789 |
Aug 16, 2024 | 37.65p | 37.65p | 37.00p | 37.50p | 959,374 |
Aug 15, 2024 | 38.00p | 38.00p | 37.16p | 37.50p | 958 |
Aug 14, 2024 | 37.00p | 38.00p | 37.00p | 37.50p | 371,416 |
Aug 13, 2024 | 37.20p | 37.20p | 37.00p | 37.05p | 906,635 |
Aug 12, 2024 | 38.00p | 38.00p | 37.00p | 37.50p | 1,078,659 |
Aug 9, 2024 | 37.40p | 37.70p | 37.00p | 37.50p | 1,415,036 |
Aug 8, 2024 | 37.50p | 37.50p | 36.50p | 37.40p | 728,884 |
Aug 7, 2024 | 37.00p | 38.00p | 37.00p | 37.75p | 227,642 |
Aug 6, 2024 | 37.00p | 38.00p | 36.50p | 36.50p | 251,664 |
Aug 5, 2024 | 38.00p | 38.52p | 36.00p | 36.50p | 1,272,051 |
Aug 2, 2024 | 38.80p | 38.80p | 38.25p | 38.80p | 267,205 |
Aug 1, 2024 | 39.00p | 39.00p | 38.80p | 38.90p | 23,532 |
Jul 31, 2024 | 39.00p | 39.00p | 38.60p | 38.90p | 231,561 |
Jul 30, 2024 | 40.00p | 40.00p | 37.60p | 38.80p | 1,247,296 |
Jul 29, 2024 | 41.00p | 41.76p | 40.68p | 41.25p | 44,293 |
Jul 26, 2024 | 41.00p | 42.00p | 40.10p | 41.50p | 96,585 |
Jul 25, 2024 | 41.00p | 41.76p | 40.20p | 41.10p | 157,946 |
Jul 24, 2024 | 40.20p | 41.40p | 40.20p | 41.10p | 107,734 |
Jul 23, 2024 | 38.40p | 41.70p | 38.40p | 41.05p | 302,374 |