Canada markets open in 8 hours 31 minutes

Staffline Group plc (STAF.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
39.000.00 (0.00%)
At close: 03:04PM GMT
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202239.5039.5038.2039.0039.0017,057
Dec 06, 202239.0040.1838.4639.0039.0017,055
Dec 05, 202239.3640.2039.3639.9039.905,508
Dec 02, 202239.0040.3039.0039.9539.9511,826
Dec 01, 202241.0041.0039.5540.0040.0081,683
Nov 30, 202240.5040.5040.4839.9539.957,939
Nov 29, 202239.0041.0039.0040.0040.0011,908
Nov 28, 202240.5042.0039.1540.0040.0092,636
Nov 25, 202241.0041.0040.8041.7541.7532,720
Nov 24, 202241.0042.4441.0041.7041.70230,917
Nov 23, 202241.1841.3641.0541.9541.9512,216
Nov 22, 202241.0041.2241.0041.5041.5043,058
Nov 21, 202241.8241.8241.2241.5041.5032,124
Nov 18, 202242.0042.9041.8241.9541.9538,500
Nov 17, 202243.0044.0042.0042.5042.5033,525
Nov 16, 202241.0045.1539.3044.0044.00306,232
Nov 15, 202238.7040.9338.7040.0040.0089,647
Nov 14, 202238.7038.7038.7039.2539.25757
Nov 11, 202238.5040.4538.5039.7539.75103,118
Nov 10, 202239.7039.7038.9539.2539.2525,122
Nov 09, 202239.0040.2438.9539.2539.25133,745
Nov 08, 202239.0040.7039.0039.6039.6011,340
Nov 07, 202239.5040.2439.1039.5039.5085,930
Nov 04, 202240.0040.4339.5040.2540.2537,387
Nov 03, 202241.3041.3040.0041.0041.0056,978
Nov 02, 202238.9042.4038.0741.0041.00263,881
Nov 01, 202236.1038.5036.1038.2038.20101,288
Oct 31, 202237.0037.0037.0037.0037.00-
Oct 28, 202238.0038.0036.4437.0037.0057,808
Oct 27, 202237.8137.8136.1937.0037.0038,110
Oct 26, 202237.0037.0036.4837.0037.0090,368
Oct 25, 202236.9037.0035.7136.3036.3085,173
Oct 24, 202236.1836.6336.1836.5036.5026,237
Oct 21, 202236.1636.6336.1636.5036.508,591
Oct 20, 202236.0037.0036.0036.5036.504,314
Oct 19, 202236.0036.8036.0036.5036.5081,593
Oct 18, 202236.9036.9036.2036.5036.5011,759
Oct 17, 202236.9036.9036.0236.5036.50100,251
Oct 14, 202237.2537.2536.4536.5036.5056,843
Oct 13, 202236.6037.5436.6037.3037.3018,499
Oct 12, 202238.0038.0037.0037.3037.30122,837
Oct 11, 202238.0038.0037.1537.4537.452,982
Oct 10, 202237.0038.1537.0037.5037.5039,212
Oct 07, 202238.9038.9037.0037.9537.951,532,890
Oct 06, 202237.0038.1837.0038.0038.0026,400
Oct 05, 202237.0038.9037.0037.0037.00126,859
Oct 04, 202237.1037.8336.0038.0038.0098,198
Oct 03, 202236.3137.0036.3136.6536.6514,224
Sept 30, 202237.0037.3036.3837.1537.1573,636
Sept 29, 202238.9038.9037.0038.0038.00253,121
Sept 28, 202237.0038.5937.0038.0038.0016,691
Sept 27, 202237.0038.5337.0038.5038.5023,369
Sept 26, 202237.1037.9037.1037.9037.902,759
Sept 23, 202237.0037.9036.8837.5037.50337,994
Sept 22, 202239.0040.0038.0037.9537.9566,781
Sept 21, 202240.4440.4439.0039.5039.5047,487
Sept 20, 202241.4041.4039.1240.2540.25375
Sept 16, 202241.4041.4039.1540.2540.256,007
Sept 15, 202240.7340.7339.2040.7040.7010,697
Sept 14, 202240.0040.6339.4140.7540.7595,515
Sept 13, 202240.0041.4040.0040.7540.7537,510
Sept 12, 202240.6540.9640.4740.7540.7528,972
Sept 09, 202241.4041.4040.1040.7540.7523,641
Sept 08, 202240.4040.4039.7240.4540.4543,069
Sept 07, 202240.5041.9040.0040.2540.2598,219
Sept 06, 202241.9041.9040.7541.3041.3033,216
Sept 05, 202241.3041.3740.0340.8540.8590,829
Sept 02, 202241.0041.3040.0040.3540.3529,159
Sept 01, 202240.8042.0040.0042.0042.0072,370
Aug 31, 202241.0041.7040.9141.5041.5034,267
Aug 30, 202242.0043.4040.8041.0541.05189,508
Aug 26, 202242.0042.1942.0042.7542.7551,301
Aug 25, 202243.0043.0042.7542.7042.7035,746
Aug 24, 202244.3044.3042.2543.4043.4027,397
Aug 23, 202242.5042.6342.3643.3043.3061,488
Aug 22, 202244.0045.9042.6743.2043.20162,968
Aug 19, 202245.1045.6844.8844.9044.9010,710
Aug 18, 202245.4247.0045.0046.0046.001,644,848
Aug 17, 202246.0046.2445.2246.0046.0048,719
Aug 16, 202245.6046.4045.0045.7545.75103,132
Aug 15, 202245.1047.0044.2445.1545.1555,274
Aug 12, 202245.1046.2439.2046.2046.2050,906
Aug 11, 202243.0048.9042.0846.0046.00839,565
Aug 10, 202241.0042.0039.2641.5041.50446,837
Aug 09, 202240.0040.0039.0040.1040.10171,503
Aug 08, 202238.5039.3338.5039.0039.0037,126
Aug 05, 202240.0040.0038.5039.4539.4543,303
Aug 04, 202239.9039.9038.8239.5039.5053,399
Aug 03, 202239.0039.3838.2838.9038.90290,569
Aug 02, 202243.0045.0038.0039.6539.65804,185
Aug 01, 202244.5044.7544.0044.0044.00103,675
Jul 29, 202245.0045.3844.4145.2545.2583,832
Jul 28, 202244.1044.2044.0844.5044.5029,725
Jul 27, 202244.3946.1044.3944.7544.75161,005
Jul 26, 202245.0045.0045.0045.2545.255,000
Jul 25, 202245.0046.5044.7646.5046.5032,406
Jul 22, 202246.0046.0043.6144.9044.9050,145
Jul 21, 202244.1046.0044.0046.0046.0021,323
Jul 20, 202245.9045.9044.4745.2045.20861
Jul 19, 202244.6045.0044.2044.2044.2028,447
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...