STOCKS MOVE HIGHER AFTER CREDIT SUISSE BUYOUT

UBS struck a deal Sunday to purchase its troubled rival at a steep discount

Staffline Group plc (STAF.L)

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

Add to watchlist

34.58

-0.67

(-1.91%)

As of 03:12PM GMT. Market open.

Time Period:

Mar 20, 2022 - Mar 20, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 20, 2023	34.10	35.62	34.10	34.58	34.58	49,767
Mar 17, 2023	35.50	35.85	35.40	35.25	35.25	61,232
Mar 16, 2023	35.00	35.28	35.00	35.60	35.60	63,189
Mar 15, 2023	36.00	37.71	35.00	35.70	35.70	361,239
Mar 14, 2023	34.00	37.71	33.33	36.50	36.50	405,125
Mar 13, 2023	36.00	36.00	34.00	34.50	34.50	93,181
Mar 10, 2023	35.10	36.00	33.79	35.50	35.50	221,911
Mar 09, 2023	37.00	37.58	35.30	36.00	36.00	138,481
Mar 08, 2023	37.45	38.05	37.00	37.65	37.65	83,819
Mar 07, 2023	37.10	37.67	37.10	38.05	38.05	16,961
Mar 06, 2023	37.10	38.66	37.10	37.75	37.75	41,099
Mar 03, 2023	37.00	38.77	37.00	37.00	37.00	22,523
Mar 02, 2023	37.88	38.40	37.52	38.00	38.00	63,475
Mar 01, 2023	39.00	39.00	37.00	37.00	37.00	22,083
Feb 28, 2023	39.00	39.00	37.58	38.00	38.00	45,538
Feb 27, 2023	38.00	38.60	37.40	37.40	37.40	299,569
Feb 24, 2023	39.00	39.80	37.50	37.50	37.50	221,966
Feb 23, 2023	39.50	39.80	38.00	39.50	39.50	59,623
Feb 22, 2023	38.60	39.80	38.00	39.00	39.00	187,709
Feb 21, 2023	40.00	40.00	38.50	38.50	38.50	498,266
Feb 20, 2023	40.00	42.98	39.00	40.50	40.50	1,361,633
Feb 17, 2023	37.00	39.80	35.12	38.20	38.20	978,734
Feb 16, 2023	36.00	36.70	34.45	36.45	36.45	317,908
Feb 15, 2023	33.00	35.00	33.00	34.85	34.85	293,859
Feb 14, 2023	34.55	34.55	33.40	34.00	34.00	61,511
Feb 13, 2023	34.00	34.80	33.55	34.00	34.00	72,575
Feb 10, 2023	34.78	34.78	34.06	34.40	34.40	25,943
Feb 09, 2023	34.75	35.50	34.00	34.75	34.75	115,386
Feb 08, 2023	34.33	35.44	34.00	35.00	35.00	350,425
Feb 07, 2023	34.00	35.90	34.00	35.00	35.00	45,445
Feb 06, 2023	34.00	36.00	34.00	34.00	34.00	58,828
Feb 03, 2023	34.00	36.00	34.00	34.00	34.00	38,483
Feb 02, 2023	35.00	35.53	33.27	34.75	34.75	310,965
Feb 01, 2023	36.30	36.53	35.00	35.00	35.00	54,469
Jan 31, 2023	35.60	37.00	35.00	35.50	35.50	615,735
Jan 30, 2023	34.50	35.89	33.30	35.60	35.60	184,061
Jan 27, 2023	32.00	34.50	32.00	33.75	33.75	211,533
Jan 26, 2023	32.50	33.25	32.33	32.50	32.50	743,961
Jan 25, 2023	32.80	33.00	32.00	32.75	32.75	749,024
Jan 24, 2023	33.00	33.95	31.23	33.00	33.00	987,539
Jan 23, 2023	33.00	33.80	33.00	33.00	33.00	62,395
Jan 20, 2023	35.00	35.05	34.21	35.00	35.00	46,450
Jan 19, 2023	35.20	35.35	34.10	35.00	35.00	23,801
Jan 18, 2023	34.84	35.90	34.84	34.95	34.95	6,013
Jan 17, 2023	35.90	35.90	34.00	34.80	34.80	135,217
Jan 16, 2023	35.20	35.40	34.08	34.80	34.80	68,630
Jan 13, 2023	34.80	35.40	34.41	35.35	35.35	212,279
Jan 12, 2023	34.60	34.90	34.32	34.65	34.65	86,392
Jan 11, 2023	34.00	34.90	34.00	34.45	34.45	255,774
Jan 10, 2023	33.40	35.00	32.76	34.60	34.60	77,182
Jan 09, 2023	34.00	34.30	32.32	33.75	33.75	60,841
Jan 06, 2023	34.00	36.00	32.35	33.30	33.30	303,266
Jan 05, 2023	36.00	36.12	34.20	34.50	34.50	162,492
Jan 04, 2023	36.20	37.84	36.00	36.50	36.50	42,139
Jan 03, 2023	38.00	38.72	37.00	37.30	37.30	86,421
Dec 30, 2022	38.00	40.00	38.00	39.20	39.20	38,261
Dec 29, 2022	39.20	39.20	39.20	39.20	39.20	-
Dec 28, 2022	39.84	39.84	38.16	39.00	39.00	5,395
Dec 23, 2022	38.30	39.90	38.24	39.20	39.20	10,846
Dec 22, 2022	38.32	39.50	38.30	39.45	39.45	118,131
Dec 21, 2022	40.00	40.00	39.50	39.50	39.50	40,553
Dec 20, 2022	40.10	41.00	38.32	39.50	39.50	5,237
Dec 19, 2022	40.10	40.10	40.10	39.50	39.50	4
Dec 16, 2022	39.45	39.45	39.45	39.45	39.45	-
Dec 15, 2022	39.45	39.45	39.45	39.45	39.45	-
Dec 14, 2022	38.60	39.80	38.32	39.45	39.45	26,749
Dec 13, 2022	38.30	38.30	38.30	39.50	39.50	100
Dec 12, 2022	38.30	39.44	38.30	39.50	39.50	13,655
Dec 09, 2022	40.00	40.00	38.00	38.95	38.95	53,893
Dec 08, 2022	39.44	39.44	38.22	39.00	39.00	10,025
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,504.44+116.72(+0.60%)

S&P 5003,951.21+34.57(+0.88%)

DOW32,229.58+367.60(+1.15%)

CAD/USD0.7311+0.0026(+0.36%)

CRUDE OIL66.58-0.16(-0.24%)

Bitcoin CAD38,186.25+394.60(+1.04%)

STOCKS MOVE HIGHER AFTER CREDIT SUISSE BUYOUT

Staffline Group plc (STAF.L)

S&P/TSX
19,504.44
+116.72(+0.60%)

S&P 500
3,951.21
+34.57(+0.88%)

DOW
32,229.58
+367.60(+1.15%)

CAD/USD
0.7311
+0.0026(+0.36%)

CRUDE OIL
66.58
-0.16(-0.24%)

Bitcoin CAD
38,186.25
+394.60(+1.04%)