1. Share Prices

  2. Staffline Group PLC (STAF)

22.65p+0.15 (+0.67%)20 Dec 2024, 16:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Staffline Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 202422.20p22.90p21.81p22.65p341,289
Dec 19, 202423.00p24.00p21.00p22.50p537,329
Dec 18, 202424.90p24.90p23.00p23.95p6,830
Dec 17, 202423.90p24.90p23.00p23.00p72,403
Dec 16, 202424.00p24.90p23.82p24.40p12,584
Dec 13, 202425.00p25.00p24.00p25.00p83,796
Dec 12, 202424.90p24.90p23.90p24.40p17,580
Dec 11, 202424.00p24.90p24.00p24.35p28,084
Dec 10, 202424.00p24.44p24.00p24.45p100,375
Dec 9, 202424.00p24.44p24.00p24.45p91,275
Dec 6, 202423.90p24.00p23.44p23.85p174,356
Dec 5, 202424.90p24.90p24.10p24.10p190,476
Dec 4, 202423.00p24.49p23.00p24.65p59,336
Dec 3, 202424.50p25.00p23.50p24.20p388,641
Dec 2, 202425.00p26.90p23.00p24.45p582,317
Nov 29, 202425.40p25.71p25.00p25.90p29,896
Nov 28, 202425.00p25.62p25.00p26.10p86,935
Nov 27, 202425.30p27.00p25.00p25.45p72,914
Nov 26, 202426.00p26.02p25.02p25.60p296,251
Nov 25, 202427.40p27.40p26.00p26.95p7,716
Nov 22, 202426.60p26.93p26.01p26.95p43,809
Nov 21, 202427.10p27.10p26.01p26.35p71,448
Nov 20, 202426.60p27.15p26.60p27.15p175,888
Nov 19, 202426.80p27.28p26.35p26.90p50,211
Nov 18, 202426.80p26.80p26.80p27.35p2,091
Nov 15, 202427.00p27.52p27.00p27.45p8,392
Nov 14, 202427.00p29.90p26.50p27.45p122,989
Nov 13, 202427.79p27.79p27.55p28.70p28,787
Nov 12, 202427.50p27.80p27.00p28.70p84,396
Nov 11, 202428.00p28.40p27.40p27.60p151,940
Nov 8, 202427.50p29.60p27.50p28.50p12,376
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
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.