Canada markets closed

Staffline Group plc (STAF.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
65.000.00 (0.00%)
At close: 4:39PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
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
Jul. 15, 202161.6061.8458.2059.0059.00103,113
Jul. 14, 202160.0061.8058.8660.0060.00324,282
Jul. 13, 202160.8061.8058.6061.8061.80541,961
Jul. 12, 202157.8060.2257.6058.4058.40778,895
Jul. 09, 202157.0059.4057.0057.7057.70120,049
Jul. 08, 202159.0059.0057.0057.0057.00102,938
Jul. 07, 202160.0060.0057.4058.8058.8019,020
Jul. 06, 202160.0060.0057.4058.5058.50273,176
Jul. 05, 202158.0060.4057.3658.2058.201,187,717
Jul. 02, 202158.8061.4458.0060.2060.20559,718
Jul. 01, 202160.2061.2557.2058.0058.00568,124
Jun. 30, 202161.0062.2060.0060.0060.00161,654
Jun. 29, 202162.8062.8061.0061.0061.0033,156
Jun. 28, 202161.4062.2461.0061.5061.50139,796
Jun. 25, 202162.2063.0061.3562.9062.90895,054
Jun. 24, 202162.6064.4061.2562.4062.40499,838
Jun. 23, 202161.4063.0860.2062.0062.00237,526
Jun. 22, 202162.2062.8060.5062.4062.401,420,446
Jun. 21, 202164.4065.6061.2063.5063.50587,081
Jun. 18, 202162.5865.8061.4063.8063.80540,176
Jun. 17, 202163.8065.8061.6063.0063.00324,710
Jun. 16, 202161.0064.8061.0063.7063.70539,288
Jun. 15, 202165.4065.4062.0063.2063.204,954,409
Jun. 14, 202164.2068.0063.0063.0063.001,481,954
Jun. 11, 202161.0065.0050.0065.0065.001,542,009
Jun. 10, 202161.0062.6050.0059.0059.003,055,670
Jun. 09, 202161.4062.8059.0059.0059.00882,145
Jun. 08, 202159.0065.4958.0061.2061.201,560,856
Jun. 07, 202157.0065.0056.5859.0059.003,299,841
Jun. 04, 202156.8056.8053.0056.0056.00324,191
Jun. 03, 202154.9556.6053.0054.6054.60142,673
Jun. 02, 202155.8056.8052.8055.0055.00546,403
Jun. 01, 202153.8054.8052.6053.2053.20144,317
May 28, 202153.0054.8053.0053.9053.9082,888
May 27, 202153.2057.0053.0054.5054.5086,955
May 26, 202154.0056.0053.2054.5054.5082,658
May 25, 202157.8057.8053.0654.8054.80293,173
May 24, 202156.0057.6055.0055.0055.00365,377
May 21, 202161.0062.8055.0057.2057.202,443,819
May 20, 202169.0770.4267.9067.9067.90109,830
May 19, 202169.6570.2368.2968.9768.97145,068
May 18, 202170.8175.2770.3070.3270.32120,601
May 17, 202169.0774.2065.9772.7472.74186,489
May 14, 202166.7469.6565.0968.0068.00155,394
May 13, 202168.6869.4364.0465.7865.78164,482
May 12, 202169.2670.2369.2669.8469.8412,489
May 11, 202168.8772.0668.8769.1669.16122,192
May 10, 202171.1973.0369.0770.6170.61607,109
May 07, 202171.7774.2670.8171.7771.77114,303
May 06, 202171.7773.3171.7772.4572.4535,197
May 05, 202171.5873.8971.1972.6472.64147,756
May 04, 202172.1675.4569.8472.4572.45137,152
Apr. 30, 202169.8472.5569.8471.7771.77108,270
Apr. 29, 202171.0071.1970.1370.5270.5235,740
Apr. 28, 202168.8771.2668.8770.2370.23167,308
Apr. 27, 202170.4271.8768.1069.7469.74577,076
Apr. 26, 202173.7179.3268.0671.1071.101,860,068
Apr. 23, 202167.5268.1065.9766.8466.8480,034
Apr. 22, 202167.5268.7466.7768.1968.19200,284
Apr. 21, 202169.4569.7366.8268.1968.1980,595
Apr. 20, 202169.8471.5867.9069.3669.36129,371
Apr. 19, 202171.3972.5569.8471.1071.10102,506
Apr. 16, 202176.2278.1667.9070.5270.52708,590
Apr. 15, 202173.5179.6971.5876.2276.22997,519
Apr. 14, 202167.7172.5567.7172.1672.16378,679
Apr. 13, 202167.3268.6865.2967.3267.32133,759
Apr. 12, 202167.3267.3264.9366.4566.4551,380
Apr. 09, 202166.5567.7164.0466.1666.16171,025
Apr. 08, 202163.8467.5263.0766.3666.36526,012
Apr. 07, 202164.0464.0461.5263.3663.36172,082
Apr. 06, 202167.1367.1362.0563.5563.55200,420
Apr. 01, 202163.8467.1362.1065.0065.0082,652
Mar. 31, 202166.1666.3862.5263.3663.36308,747
Mar. 30, 202164.8166.8663.3664.5764.57168,682
Mar. 29, 202162.9767.1362.9765.2965.2998,207
Mar. 26, 202167.1367.1362.9765.1065.1049,317
Mar. 25, 202164.4267.4560.5563.1663.16288,189
Mar. 24, 202166.3666.4564.8165.6365.6334,000
Mar. 23, 202164.9168.6862.9767.0867.08119,871
Mar. 22, 202171.1072.5562.9765.0065.00388,643
Mar. 19, 202170.7172.3668.0069.0769.07169,860
Mar. 18, 202168.0074.8768.0072.0672.06198,947
Mar. 17, 202166.7472.6863.7570.5670.56418,806
Mar. 16, 202163.8467.2361.0466.5066.50129,740
Mar. 15, 202161.0465.6861.0463.6063.6091,021
Mar. 12, 202161.5264.8160.0263.3663.36153,023
Mar. 11, 202159.9762.7858.8360.4660.4695,717
Mar. 10, 202159.9763.3558.5061.9661.96141,482
Mar. 09, 202159.8861.5258.1361.6261.62169,547
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...