STOCKS PULL BACK AGAIN, EXTENDING THIS WEEK'S SLIDE

Oil at US$72 after dropping roughly 10% this week to lowest level since January

Staffline Group plc (STAF.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

Add to watchlist

39.00

0.00

(0.00%)

At close: 03:04PM GMT

Time Period:

Dec 08, 2021 - Dec 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 07, 2022	39.50	39.50	38.20	39.00	39.00	17,057
Dec 06, 2022	39.00	40.18	38.46	39.00	39.00	17,055
Dec 05, 2022	39.36	40.20	39.36	39.90	39.90	5,508
Dec 02, 2022	39.00	40.30	39.00	39.95	39.95	11,826
Dec 01, 2022	41.00	41.00	39.55	40.00	40.00	81,683
Nov 30, 2022	40.50	40.50	40.48	39.95	39.95	7,939
Nov 29, 2022	39.00	41.00	39.00	40.00	40.00	11,908
Nov 28, 2022	40.50	42.00	39.15	40.00	40.00	92,636
Nov 25, 2022	41.00	41.00	40.80	41.75	41.75	32,720
Nov 24, 2022	41.00	42.44	41.00	41.70	41.70	230,917
Nov 23, 2022	41.18	41.36	41.05	41.95	41.95	12,216
Nov 22, 2022	41.00	41.22	41.00	41.50	41.50	43,058
Nov 21, 2022	41.82	41.82	41.22	41.50	41.50	32,124
Nov 18, 2022	42.00	42.90	41.82	41.95	41.95	38,500
Nov 17, 2022	43.00	44.00	42.00	42.50	42.50	33,525
Nov 16, 2022	41.00	45.15	39.30	44.00	44.00	306,232
Nov 15, 2022	38.70	40.93	38.70	40.00	40.00	89,647
Nov 14, 2022	38.70	38.70	38.70	39.25	39.25	757
Nov 11, 2022	38.50	40.45	38.50	39.75	39.75	103,118
Nov 10, 2022	39.70	39.70	38.95	39.25	39.25	25,122
Nov 09, 2022	39.00	40.24	38.95	39.25	39.25	133,745
Nov 08, 2022	39.00	40.70	39.00	39.60	39.60	11,340
Nov 07, 2022	39.50	40.24	39.10	39.50	39.50	85,930
Nov 04, 2022	40.00	40.43	39.50	40.25	40.25	37,387
Nov 03, 2022	41.30	41.30	40.00	41.00	41.00	56,978
Nov 02, 2022	38.90	42.40	38.07	41.00	41.00	263,881
Nov 01, 2022	36.10	38.50	36.10	38.20	38.20	101,288
Oct 31, 2022	37.00	37.00	37.00	37.00	37.00	-
Oct 28, 2022	38.00	38.00	36.44	37.00	37.00	57,808
Oct 27, 2022	37.81	37.81	36.19	37.00	37.00	38,110
Oct 26, 2022	37.00	37.00	36.48	37.00	37.00	90,368
Oct 25, 2022	36.90	37.00	35.71	36.30	36.30	85,173
Oct 24, 2022	36.18	36.63	36.18	36.50	36.50	26,237
Oct 21, 2022	36.16	36.63	36.16	36.50	36.50	8,591
Oct 20, 2022	36.00	37.00	36.00	36.50	36.50	4,314
Oct 19, 2022	36.00	36.80	36.00	36.50	36.50	81,593
Oct 18, 2022	36.90	36.90	36.20	36.50	36.50	11,759
Oct 17, 2022	36.90	36.90	36.02	36.50	36.50	100,251
Oct 14, 2022	37.25	37.25	36.45	36.50	36.50	56,843
Oct 13, 2022	36.60	37.54	36.60	37.30	37.30	18,499
Oct 12, 2022	38.00	38.00	37.00	37.30	37.30	122,837
Oct 11, 2022	38.00	38.00	37.15	37.45	37.45	2,982
Oct 10, 2022	37.00	38.15	37.00	37.50	37.50	39,212
Oct 07, 2022	38.90	38.90	37.00	37.95	37.95	1,532,890
Oct 06, 2022	37.00	38.18	37.00	38.00	38.00	26,400
Oct 05, 2022	37.00	38.90	37.00	37.00	37.00	126,859
Oct 04, 2022	37.10	37.83	36.00	38.00	38.00	98,198
Oct 03, 2022	36.31	37.00	36.31	36.65	36.65	14,224
Sept 30, 2022	37.00	37.30	36.38	37.15	37.15	73,636
Sept 29, 2022	38.90	38.90	37.00	38.00	38.00	253,121
Sept 28, 2022	37.00	38.59	37.00	38.00	38.00	16,691
Sept 27, 2022	37.00	38.53	37.00	38.50	38.50	23,369
Sept 26, 2022	37.10	37.90	37.10	37.90	37.90	2,759
Sept 23, 2022	37.00	37.90	36.88	37.50	37.50	337,994
Sept 22, 2022	39.00	40.00	38.00	37.95	37.95	66,781
Sept 21, 2022	40.44	40.44	39.00	39.50	39.50	47,487
Sept 20, 2022	41.40	41.40	39.12	40.25	40.25	375
Sept 16, 2022	41.40	41.40	39.15	40.25	40.25	6,007
Sept 15, 2022	40.73	40.73	39.20	40.70	40.70	10,697
Sept 14, 2022	40.00	40.63	39.41	40.75	40.75	95,515
Sept 13, 2022	40.00	41.40	40.00	40.75	40.75	37,510
Sept 12, 2022	40.65	40.96	40.47	40.75	40.75	28,972
Sept 09, 2022	41.40	41.40	40.10	40.75	40.75	23,641
Sept 08, 2022	40.40	40.40	39.72	40.45	40.45	43,069
Sept 07, 2022	40.50	41.90	40.00	40.25	40.25	98,219
Sept 06, 2022	41.90	41.90	40.75	41.30	41.30	33,216
Sept 05, 2022	41.30	41.37	40.03	40.85	40.85	90,829
Sept 02, 2022	41.00	41.30	40.00	40.35	40.35	29,159
Sept 01, 2022	40.80	42.00	40.00	42.00	42.00	72,370
Aug 31, 2022	41.00	41.70	40.91	41.50	41.50	34,267
Aug 30, 2022	42.00	43.40	40.80	41.05	41.05	189,508
Aug 26, 2022	42.00	42.19	42.00	42.75	42.75	51,301
Aug 25, 2022	43.00	43.00	42.75	42.70	42.70	35,746
Aug 24, 2022	44.30	44.30	42.25	43.40	43.40	27,397
Aug 23, 2022	42.50	42.63	42.36	43.30	43.30	61,488
Aug 22, 2022	44.00	45.90	42.67	43.20	43.20	162,968
Aug 19, 2022	45.10	45.68	44.88	44.90	44.90	10,710
Aug 18, 2022	45.42	47.00	45.00	46.00	46.00	1,644,848
Aug 17, 2022	46.00	46.24	45.22	46.00	46.00	48,719
Aug 16, 2022	45.60	46.40	45.00	45.75	45.75	103,132
Aug 15, 2022	45.10	47.00	44.24	45.15	45.15	55,274
Aug 12, 2022	45.10	46.24	39.20	46.20	46.20	50,906
Aug 11, 2022	43.00	48.90	42.08	46.00	46.00	839,565
Aug 10, 2022	41.00	42.00	39.26	41.50	41.50	446,837
Aug 09, 2022	40.00	40.00	39.00	40.10	40.10	171,503
Aug 08, 2022	38.50	39.33	38.50	39.00	39.00	37,126
Aug 05, 2022	40.00	40.00	38.50	39.45	39.45	43,303
Aug 04, 2022	39.90	39.90	38.82	39.50	39.50	53,399
Aug 03, 2022	39.00	39.38	38.28	38.90	38.90	290,569
Aug 02, 2022	43.00	45.00	38.00	39.65	39.65	804,185
Aug 01, 2022	44.50	44.75	44.00	44.00	44.00	103,675
Jul 29, 2022	45.00	45.38	44.41	45.25	45.25	83,832
Jul 28, 2022	44.10	44.20	44.08	44.50	44.50	29,725
Jul 27, 2022	44.39	46.10	44.39	44.75	44.75	161,005
Jul 26, 2022	45.00	45.00	45.00	45.25	45.25	5,000
Jul 25, 2022	45.00	46.50	44.76	46.50	46.50	32,406
Jul 22, 2022	46.00	46.00	43.61	44.90	44.90	50,145
Jul 21, 2022	44.10	46.00	44.00	46.00	46.00	21,323
Jul 20, 2022	45.90	45.90	44.47	45.20	45.20	861
Jul 19, 2022	44.60	45.00	44.20	44.20	44.20	28,447
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,973.22-16.95(-0.08%)

S&P 5003,933.92-7.34(-0.19%)

DOW33,597.92+1.58(+0.00%)

CAD/USD0.7313-0.0014(-0.19%)

CRUDE OIL72.64+0.63(+0.87%)

BTC-CAD23,011.71-377.42(-1.61%)

STOCKS PULL BACK AGAIN, EXTENDING THIS WEEK'S SLIDE

Staffline Group plc (STAF.L)

S&P/TSX
19,973.22
-16.95(-0.08%)

S&P 500
3,933.92
-7.34(-0.19%)

DOW
33,597.92
+1.58(+0.00%)

CAD/USD
0.7313
-0.0014(-0.19%)

CRUDE OIL
72.64
+0.63(+0.87%)

BTC-CAD
23,011.71
-377.42(-1.61%)