Canada Markets closed

Staffline Group plc (STAF.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
57.80+0.10 (+0.17%)
At close: 04:13PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202156.8057.4956.8057.8057.8037,072
Dec. 02, 202157.0057.8056.6057.7057.7069,291
Dec. 01, 202157.2058.6056.6057.2057.20100,529
Nov. 30, 202156.6058.0056.4157.9057.9063,231
Nov. 29, 202157.4059.0055.2057.5057.50100,647
Nov. 26, 202158.0059.8054.5356.0056.00481,353
Nov. 25, 202159.0060.8059.0059.5059.5096,162
Nov. 24, 202159.0060.1058.6060.0060.0099,298
Nov. 23, 202159.2060.0058.1060.0060.0055,735
Nov. 22, 202161.4062.8059.2059.8059.80186,600
Nov. 19, 202161.2062.4760.0060.0060.00173,817
Nov. 18, 202161.0063.0061.0062.0062.00120,785
Nov. 17, 202163.0063.5061.0061.2061.20222,714
Nov. 16, 202165.6065.9861.2263.0063.00455,939
Nov. 15, 202167.2067.7065.0066.8066.8080,717
Nov. 12, 202167.8067.8065.7067.1067.1027,303
Nov. 11, 202168.6069.8065.1466.2066.20130,365
Nov. 10, 202168.2070.0068.2069.0069.0010,504
Nov. 09, 202169.0069.1068.2869.3069.3062,566
Nov. 08, 202168.0069.6067.3468.5068.50132,394
Nov. 05, 202167.0067.7666.6067.5067.5079,964
Nov. 04, 202169.4070.0064.4467.0067.00310,668
Nov. 03, 202169.2070.8069.2070.1070.1038,262
Nov. 02, 202169.2071.0069.2070.0070.0059,066
Nov. 01, 202170.6071.0269.0070.6070.6081,692
Oct. 29, 202169.2071.0269.0070.0070.0092,088
Oct. 28, 202170.8070.8069.0069.0069.00106,870
Oct. 27, 202169.2070.8068.2270.0070.00161,462
Oct. 26, 202171.2072.8069.0069.0069.00159,102
Oct. 25, 202172.0073.8771.0071.0071.00189,562
Oct. 22, 202172.2073.0070.6072.0072.00163,373
Oct. 21, 202172.0072.8071.2072.0072.0062,657
Oct. 20, 202172.0072.3271.0071.4071.40130,704
Oct. 19, 202171.8072.4971.0472.4072.4092,720
Oct. 18, 202170.0072.0070.0072.0072.0098,720
Oct. 15, 202170.2071.3870.0070.0070.0066,303
Oct. 14, 202172.0072.0070.6071.6071.60213,425
Oct. 13, 202171.0072.6069.2070.4070.40431,930
Oct. 12, 202168.0070.6067.0070.6070.60566,630
Oct. 11, 202168.8069.4666.7667.4067.40318,394
Oct. 08, 202164.4068.8062.2066.4066.401,011,650
Oct. 07, 202162.8064.4061.6563.2063.20183,869
Oct. 06, 202164.6065.5360.1862.0062.00444,124
Oct. 05, 202163.2065.8063.2064.6064.60222,956
Oct. 04, 202164.4067.0063.0063.2063.20252,470
Oct. 01, 202168.0068.0062.4764.0064.00556,674
Sep. 30, 202168.2071.8068.0068.0068.00153,854
Sep. 29, 202171.2071.6868.1369.0069.00105,269
Sep. 28, 202173.0075.3869.4069.4069.40176,930
Sep. 27, 202176.0076.7673.0073.0073.00143,272
Sep. 24, 202173.0076.7172.7673.0073.00393,018
Sep. 23, 202170.4076.6270.0873.2073.20246,404
Sep. 22, 202170.6071.8069.0069.0069.00145,907
Sep. 21, 202171.0072.0070.0070.0070.00180,812
Sep. 20, 202174.2075.6068.0971.2071.20536,492
Sep. 17, 202176.2078.2070.9275.0075.00892,874
Sep. 16, 202176.2079.8075.6477.0077.00268,911
Sep. 15, 202176.2079.0076.0077.8077.80243,087
Sep. 14, 202192.4092.4075.8378.0078.001,735,626
Sep. 13, 202191.8092.0891.8092.0492.0461,382
Sep. 10, 202189.0091.0088.0489.6089.60155,956
Sep. 09, 202188.8090.8088.2090.0090.0075,818
Sep. 08, 202190.8091.0088.0090.0090.00311,256
Sep. 07, 202188.0091.0086.5091.0091.00874,943
Sep. 06, 202186.8092.0485.0088.8088.801,147,169
Sep. 03, 202183.8087.0082.0085.0085.00363,024
Sep. 02, 202180.8082.4580.6182.0082.00230,027
Sep. 01, 202181.0081.0080.1981.0081.00176,786
Aug. 31, 202179.0081.0078.4481.0081.00277,524
Aug. 27, 202181.0081.7577.8079.0079.00866,269
Aug. 26, 202181.6082.0080.4081.3081.30217,325
Aug. 25, 202178.2081.9878.0081.4081.40762,066
Aug. 24, 202173.0078.4273.0078.2078.20609,213
Aug. 23, 202174.2076.0074.2075.0075.00323,262
Aug. 20, 202173.8074.7572.6074.2074.20171,549
Aug. 19, 202172.0075.1572.0073.8073.80424,151
Aug. 18, 202172.4074.6072.4073.0073.00304,202
Aug. 17, 202171.0073.7769.8072.6072.60191,233
Aug. 16, 202172.0073.8070.0070.0070.00105,144
Aug. 13, 202173.8073.9372.2873.6073.60150,146
Aug. 12, 202170.4073.6070.4073.6073.60410,582
Aug. 11, 202171.8071.8070.0070.2070.20110,038
Aug. 10, 202170.0072.6268.2070.0070.00329,383
Aug. 09, 202166.0070.0066.0070.0070.001,132,337
Aug. 06, 202165.2066.4065.0066.0066.00197,573
Aug. 05, 202166.0066.0064.8065.2065.20205,165
Aug. 04, 202165.2065.6062.3065.0065.00355,476
Aug. 03, 202165.4065.7064.4065.0065.00135,734
Aug. 02, 202165.2065.7065.0065.0065.0048,898
Jul. 30, 202165.0065.8064.0065.0065.00342,377
Jul. 29, 202164.6066.0064.0765.0065.00276,808
Jul. 28, 202161.8065.7658.2064.6064.601,074,557
Jul. 27, 202159.6059.8057.8058.2058.20139,371
Jul. 26, 202158.8059.8257.4758.0058.00195,002
Jul. 23, 202156.8058.4554.5057.0057.00524,027
Jul. 22, 202154.8056.7153.4154.8054.80631,812
Jul. 21, 202153.4055.0053.0053.0053.00196,984
Jul. 20, 202157.0057.4052.0354.8054.801,468,072
Jul. 19, 202158.4061.6256.1157.0057.00164,465
Jul. 16, 202158.2061.8158.2059.0059.00158,646
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...