LSE - Delayed Quote GBp

Staffline Group plc (STAF.L)

40.00
-1.40
(-3.38%)
At close: 5:39:04 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 28, 202543.6043.6040.0040.0040.00504,128
May 27, 202542.4044.0041.2041.4041.40657,101
May 23, 202542.0046.0040.2042.0042.00567,351
May 22, 202541.0042.0039.2041.5041.50412,637
May 21, 202541.0042.0039.2040.6040.60326,208
May 20, 202537.6041.4037.3340.0040.001,091,674
May 19, 202533.0037.6033.0037.2037.20846,887
May 16, 202530.0034.6030.0032.5032.501,669,610
May 15, 202527.9227.9227.9227.2027.201,597
May 14, 202527.6028.0027.3627.2027.2068,083
May 13, 202527.2027.2026.4027.0027.0013,628
May 12, 202527.2027.2026.8826.8026.802,896
May 9, 202526.7026.7026.7026.7026.70-
May 8, 202527.0027.6026.6027.2027.2038,208
May 7, 202526.8027.4826.5127.3027.3055,092
May 6, 202526.0027.0026.0026.0026.00108,502
May 2, 202526.7727.0026.0026.4026.40112,306
May 1, 202527.0027.0026.4826.5026.508,740
Apr 30, 202527.0027.0026.8226.6026.608,738
Apr 29, 202527.0027.0026.5426.6026.60111,151
Apr 28, 202526.2026.2026.2026.6026.60140
Apr 25, 20250.260.270.250.260.2631,528
Apr 24, 202526.4026.8026.4026.7026.7037,827
Apr 23, 202526.2026.8026.0826.2026.2076,045
Apr 22, 202526.0027.0025.4025.8025.80103,675
Apr 17, 202526.0026.2025.8025.8025.8074,639
Apr 16, 202527.0027.0026.0026.4026.4037,028
Apr 15, 202528.0028.0027.0027.2027.20116,792
Apr 14, 202528.0028.8028.0028.2028.2069,602
Apr 11, 202530.0030.0028.0028.5028.5014,375,486
Apr 10, 202529.0029.7029.0029.0029.00129,902
Apr 9, 202529.2030.2428.4028.4028.40102,504
Apr 8, 202530.6030.8529.0029.4029.401,431,893
Apr 7, 202529.6030.6029.4030.6030.60271,549
Apr 4, 202531.0031.5029.3429.8029.80382,240
Apr 3, 202531.4031.5531.4031.4031.4042,817
Apr 2, 202532.0032.2732.0032.0032.0026,499
Apr 1, 202532.4033.0932.4032.4032.40716,833
Mar 31, 202532.3032.8032.1032.2032.20607,221
Mar 28, 202533.0033.0032.1033.0033.00291,330
Mar 27, 202533.0033.0032.0032.8032.801,183,616
Mar 26, 202532.2632.2632.2632.5032.50776
Mar 25, 202532.9032.9032.2632.5032.5018,503
Mar 24, 202531.6033.3531.6033.0033.00729,419
Mar 21, 202532.0032.1031.6031.6031.60183,139
Mar 20, 202532.0033.1432.0032.9532.9563,701
Mar 19, 202532.0033.1432.0032.0032.002,411
Mar 18, 202532.1034.0032.1034.0034.00184,566
Mar 17, 202532.7033.0032.6032.9532.95383,944
Mar 14, 202532.0034.0032.0032.0032.009,404
Mar 13, 202532.0033.1832.0032.0032.00270,065
Mar 12, 202532.0032.3532.0032.0032.0059,943
Mar 11, 202532.5033.9032.3032.5032.50333,077
Mar 10, 202533.0033.4032.3033.0033.001,297,616
Mar 7, 202532.9033.0032.1033.0033.004,504,072
Mar 6, 202532.5033.0031.7533.0033.002,565,216
Mar 5, 202532.6033.0032.4033.0033.00894,999
Mar 4, 202532.2032.8032.2032.8032.80473,796
Mar 3, 202532.5033.0031.0032.6032.60625,784
Feb 28, 202531.5032.9031.0032.8032.80553,976
Feb 27, 202532.9033.9032.0032.0032.00770,002
Feb 26, 202529.0033.0028.4133.0033.00816,665
Feb 25, 202524.7029.0024.7029.0029.001,617,549
Feb 24, 202524.0024.0022.0024.0024.0027,679
Feb 21, 202522.0023.9022.0023.1523.1537,636
Feb 20, 202524.0024.0022.3624.0024.0028,646
Feb 19, 202522.5023.6022.0023.6023.6037,107
Feb 18, 202522.4024.0022.0024.0024.00546,663
Feb 17, 202522.0022.3321.2821.6021.60180,832
Feb 14, 202522.0022.4021.4022.0022.00217,496
Feb 13, 202523.9023.9021.0022.4022.40252,637
Feb 12, 202521.7022.7021.3021.4021.40116,391
Feb 11, 202522.5023.9022.0022.0022.0085,758
Feb 10, 202523.5024.9022.0022.7022.70121,280
Feb 7, 202524.0024.9021.8823.0023.00735,119
Feb 6, 202524.2024.8024.0024.8024.80170,743
Feb 5, 202523.6025.9023.6023.8023.80255,513
Feb 4, 202522.0026.0022.0024.2024.202,537,910
Feb 3, 202519.5019.5618.0018.8018.80425,246
Jan 31, 202519.0020.8019.0019.4019.40220,159
Jan 30, 202520.8020.8018.5019.4019.401,225,719
Jan 29, 202520.8020.8019.3020.3020.30194,797
Jan 28, 202522.5022.5920.0020.8020.80657,194
Jan 27, 202523.7023.8021.5022.0022.00384,191
Jan 24, 202524.0024.0023.4724.0524.0561,185
Jan 23, 202523.7023.9223.7024.1524.154,594
Jan 22, 202523.9024.0023.7024.1524.1568,385
Jan 21, 202524.0024.0624.0024.1024.10224,464
Jan 20, 202523.8024.4023.8024.1024.1025,305
Jan 17, 202524.0024.2023.5023.8023.8048,488
Jan 16, 202524.5024.5024.0024.2024.2010,224
Jan 15, 202524.0024.4023.8624.1024.1022,896
Jan 14, 202523.6024.5023.6024.5024.502,717
Jan 13, 202524.5024.5022.5023.3023.30212,126
Jan 10, 202523.0023.8323.0023.8523.85224,751
Jan 9, 202523.6023.6022.9623.5023.50185,810
Jan 8, 202524.9024.9023.5023.5023.5040,413
Jan 7, 202524.3324.3324.0624.4524.4524,821
Jan 6, 202524.0024.5024.0024.5024.5042,738
Jan 3, 202523.5024.2023.5024.1524.1593,234
Jan 2, 202523.4023.7023.1023.7523.7575,619
Dec 31, 202423.0023.6022.7023.4023.4041,993
Dec 30, 202421.6023.0021.5422.7022.70250,056
Dec 27, 202422.2022.8022.0022.5022.50351,079
Dec 24, 202422.4522.5022.4522.5022.503,200
Dec 23, 202422.0022.8022.0022.5022.5062,591
Dec 20, 202422.2022.9021.8122.6522.65341,289
Dec 19, 202423.0024.0021.0022.5022.50537,329
Dec 18, 202424.9024.9023.0023.9523.956,830
Dec 17, 202423.9024.9023.0023.0023.0072,403
Dec 16, 202424.0024.9023.8224.4024.4012,584
Dec 13, 202425.0025.0024.0025.0025.0083,796
Dec 12, 202424.9024.9023.9024.4024.4017,580
Dec 11, 202424.0024.9024.0024.3524.3528,084
Dec 10, 202424.0024.4424.0024.4524.45100,375
Dec 9, 202424.0024.4424.0024.4524.4591,275
Dec 6, 202423.9024.0023.4423.8523.85174,356
Dec 5, 202424.9024.9024.1024.1024.10190,476
Dec 4, 202423.0024.4923.0024.6524.6559,336
Dec 3, 202424.5025.0023.5024.2024.20388,641
Dec 2, 202425.0026.9023.0024.4524.45582,317
Nov 29, 202425.4025.7125.0025.9025.9029,896
Nov 28, 202425.0025.6225.0026.1026.1086,935
Nov 27, 202425.3027.0025.0025.4525.4572,914
Nov 26, 202426.0026.0225.0225.6025.60296,251
Nov 25, 202427.4027.4026.0026.9526.957,716
Nov 22, 202426.6026.9326.0126.9526.9543,809
Nov 21, 202427.1027.1026.0126.3526.3571,448
Nov 20, 202426.6027.1526.6027.1527.15175,888
Nov 19, 202426.8027.2826.3526.9026.9050,211
Nov 18, 202426.8026.8026.8027.3527.352,091
Nov 15, 202427.0027.5227.0027.4527.458,392
Nov 14, 202427.0029.9026.5027.4527.45122,989
Nov 13, 202427.7927.7927.5528.7028.7028,787
Nov 12, 202427.5027.8027.0028.7028.7084,396
Nov 11, 202428.0028.4027.4027.6027.60151,940
Nov 8, 202427.5029.6027.5028.5028.5012,376
Nov 7, 202430.0030.0027.9028.9028.901,922
Nov 6, 202428.2029.4027.7028.8528.8567,146
Nov 5, 202428.2028.2028.0028.0528.052,744
Nov 4, 202428.6028.6927.9027.9027.90128,326
Nov 1, 202428.0028.9027.7028.6028.60102,123
Oct 31, 202428.1029.3028.0028.5528.5522,563
Oct 30, 202428.0029.0027.5527.9027.90209,029
Oct 29, 202428.0028.5027.5027.8027.80269,493
Oct 28, 202427.5028.5027.5028.1028.10111,667
Oct 25, 202427.5028.4827.2028.0028.00385,982
Oct 24, 202426.2326.2326.2326.2326.2345
Oct 23, 202425.8026.9025.5726.5026.50144,143
Oct 22, 202425.8025.9025.0025.5025.5039,081
Oct 21, 202426.0026.9025.0926.1026.10110,229
Oct 18, 202426.5026.8025.1025.5525.55299,276
Oct 17, 202427.0028.9026.6427.2027.20333,043
Oct 16, 202429.0029.0027.6027.9527.9562,545
Oct 15, 202427.8028.9027.4028.3028.3050,099
Oct 14, 202428.1028.1527.4027.9027.9072,005
Oct 11, 202428.0029.5028.0028.8028.80100,927
Oct 10, 202428.5028.5128.0028.3528.3560,810
Oct 9, 202429.0829.0828.5029.0029.007,601
Oct 8, 202429.0029.0028.0129.2029.2014,337
Oct 7, 202428.5029.0528.0128.4528.457,959
Oct 4, 202428.5029.4428.0029.0029.00104,407
Oct 3, 202429.5030.4029.0029.7029.7054,500
Oct 2, 202430.9030.9029.7929.9529.95114,143
Oct 1, 202430.0031.1430.0030.9530.95117,027
Sep 30, 202430.0230.0230.0030.0530.0566,331
Sep 27, 202431.0031.6230.4530.4530.4554,851
Sep 26, 202432.5032.6030.7131.2031.2096,735
Sep 25, 202433.9033.9032.5133.2033.20571,560
Sep 24, 202432.5032.6032.5033.2033.20919,796
Sep 23, 202432.4034.9032.4033.6533.6517,792
Sep 20, 202432.5334.9032.5333.6533.65722
Sep 19, 202433.0034.9033.0033.6533.6522,476
Sep 18, 202433.1034.9032.5334.2034.20335,785
Sep 17, 202433.9033.9033.1633.4533.45151,304
Sep 16, 202434.4534.4534.0034.0034.00779,701
Sep 13, 202433.4033.6333.0034.0034.0094,072
Sep 12, 202433.4034.4433.4034.1534.15279,238
Sep 11, 202434.0034.4533.5034.1534.15182,285
Sep 10, 202434.3334.5834.3334.5034.50159,443
Sep 9, 202434.1034.8834.0034.5034.50215,890
Sep 6, 202434.9034.9034.2734.4534.45129,492
Sep 5, 202434.9034.9034.2334.4534.45111,577
Sep 4, 202435.4035.4034.0034.4534.4521,969
Sep 3, 202435.0035.6434.7235.0035.00170,982
Sep 2, 202434.0036.4034.0034.6034.6024,697
Aug 30, 202434.9035.2834.1034.7534.7560,214
Aug 29, 202435.1036.0034.9335.0035.0057,458
Aug 28, 202436.0036.0035.5535.5535.55103,458
Aug 27, 202435.6835.6835.5535.5535.5513,569
Aug 23, 202435.5036.5035.2235.5035.501,645,906
Aug 22, 202437.2037.2035.0036.0036.00175,731
Aug 21, 202437.0037.0036.6436.8036.8030,323
Aug 20, 202437.0038.0036.1536.3036.30241,224
Aug 19, 202437.0038.0037.0037.0537.0510,789
Aug 16, 202437.6537.6537.0037.5037.50959,374
Aug 15, 202438.0038.0037.1637.5037.50958
Aug 14, 202437.0038.0037.0037.5037.50371,416
Aug 13, 202437.2037.2037.0037.0537.05906,635
Aug 12, 202438.0038.0037.0037.5037.501,078,659
Aug 9, 202437.4037.7037.0037.5037.501,415,036
Aug 8, 202437.5037.5036.5037.4037.40728,884
Aug 7, 202437.0038.0037.0037.7537.75227,642
Aug 6, 202437.0038.0036.5036.5036.50251,664
Aug 5, 202438.0038.5236.0036.5036.501,272,051
Aug 2, 202438.8038.8038.2538.8038.80267,205
Aug 1, 202439.0039.0038.8038.9038.9023,532
Jul 31, 202439.0039.0038.6038.9038.90231,561
Jul 30, 202440.0040.0037.6038.8038.801,247,296
Jul 29, 202441.0041.7640.6841.2541.2544,293
Jul 26, 202441.0042.0040.1041.5041.5096,585
Jul 25, 202441.0041.7640.2041.1041.10157,946
Jul 24, 202440.2041.4040.2041.1041.10107,734
Jul 23, 202438.4041.7038.4041.0541.05302,374
Jul 22, 202438.4238.8938.4238.5538.5568,305
Jul 19, 202438.0038.5037.5038.2538.2514,502
Jul 18, 202437.5039.0037.5038.2538.2532,627
Jul 17, 202438.4038.6938.3038.6038.6068,684
Jul 16, 202438.9039.0037.8738.3038.3040,813
Jul 15, 202438.9038.9037.8738.2538.25122,033
Jul 12, 202438.9038.9037.6038.3538.3549,387
Jul 11, 202437.6038.9037.6038.2538.2511,855
Jul 10, 202438.3038.3037.6038.0038.0068,352
Jul 9, 202437.8038.1737.8038.0038.0011,500
Jul 8, 202438.2038.6837.5038.3538.3557,022
Jul 5, 202437.2038.3237.2037.9037.90223,407
Jul 4, 202437.8038.6037.8038.2038.201,871,326
Jul 3, 202437.8538.0037.8038.2038.20318,866
Jul 2, 202437.6037.7237.6038.2038.208,597
Jul 1, 202437.6038.6037.6038.2538.253,749
Jun 28, 202437.8038.4037.8038.1038.1019,384
Jun 27, 202437.6038.6037.6038.0038.00899,879
Jun 26, 202437.8038.2837.2037.9037.90455,741
Jun 25, 202437.6038.5037.5038.0038.0023,038
Jun 24, 202437.8038.2737.0038.1038.1056,466
Jun 21, 202438.0038.4337.5037.9037.90651,179
Jun 20, 202437.8038.1037.6038.3538.3537,667
Jun 19, 202438.0038.1037.6437.8037.80627,374
Jun 18, 202437.4038.2037.4038.0038.00205,044
Jun 17, 202438.0039.9037.1237.6037.6093,856
Jun 14, 202437.9039.9037.8038.4038.40328,083
Jun 13, 202438.2039.9038.0038.9038.90119,546
Jun 12, 202438.5039.9038.0038.0038.00111,374
Jun 11, 202439.0039.9038.3538.7038.70161,607
Jun 10, 202436.0039.6836.0039.4539.45689,473
Jun 7, 202436.0036.0035.2035.6035.6074,081
Jun 6, 202436.0036.2035.0035.4535.4580,493
Jun 5, 202435.4036.4335.1036.1536.1527,333
Jun 4, 202434.9036.7234.6035.9035.901,613,390
Jun 3, 202434.0034.5034.0034.5034.50161,510
May 31, 202433.5834.0033.5033.7533.756,345
May 30, 202433.5033.7132.1033.7033.7046,312
May 29, 202433.5033.7933.0033.5533.5518,751
May 28, 202433.5034.4032.8033.4533.451,797,193