Staffline Group Plc Historical Data - STAF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Staffline Group Plc (STAF)
Staffline Group Plc (STAF) Historical

Staffline Group Plc (STAF)

29.85

-0.15

(-0.50%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.35	1.18644067797	29.5	30.5	28	196752	30.16153635	DE
4	4.4	17.2888015717	25.45	31.5	25.45	652767	28.20210927	DE
12	2.85	10.5555555556	27	34	25	494046	28.4034834	DE
26	3.45	13.0681818182	26.4	34	22	459293	26.53556794	DE
52	-7.75	-20.6117021277	37.6	43	22	375193	28.56760073	DE
156	-46.35	-60.8267716535	76.2	92.8	22	290021	44.72619935	DE
260	-859.15	-96.6422947132	889	900	16.02	341216	61.00353589	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	29.85	-0.15	-0.50	30	30	29.85	229825
1714062600	30	-0.5	-1.64	30	30	28	182706
1713976200	30.5	0.6	2.01	29.9	30.5	29.9	369275
1713889800	29.9	-0.1	-0.33	29.1	29.9	28	273245
1713803400	30	-0.2	-0.66	29.7	30	29.3	150534
1713544200	30.2	0.45	1.51	29.5	30.2	29.5	8000
1713457800	29.75	0.2	0.68	30	30	29.5	27628
1713371400	29.55	0.25	0.85	29.9	29.9	29.2	46975
1713285000	29.3	0.1	0.34	29.9	29.9	29.3	11490
1713198600	29.2	-0.05	-0.17	29.9	29.9	28.5	99918
1712939400	29.25	-1.95	-6.25	31	31	29	251372
1712853000	31.2	0.7	2.30	31.2	31.2	31.2	53576
1712766600	30.5	-0.6	-1.93	31	31	30.5	143698
1712680200	31.1	2.3	7.99	29.9	31.5	29.9	942349
1712593800	28.8	-0.9	-3.03	29.1	29.2	28.5	136845
1712334600	29.7	0.3	1.02	29.1	29.7	29	304380
1712248200	29.4	1.9	6.91	27	29.4	27	143078
1712161800	27.5	2.05	8.06	25.9	27.8	25.9	8459018
1712075400	25.45	0	0.00	25.45	25.45	25.45	145723
1711647000	25.45	-0.05	-0.20	25.45	25.45	25.45	474299
1711560600	25.5	0.05	0.20	25	25.5	25	81461
1711474200	25.45	-0.45	-1.74	25.45	25.45	25.45	145250
1711387800	25.9	-0.2	-0.77	25.5	25.9	25	33502
1711128600	26.1	0.6	2.35	26.2	26.5	26.1	399317
1711042200	25.5	-0.5	-1.92	25.5	25.5	25.5	21573
1710955800	26	-0.75	-2.80	26	26	26	5043064
1710869400	26.75	-0.25	-0.93	27	27	26	1257931
1710783000	27	2	8.00	25	27	25	118214
1710523800	25	-1	-3.85	25.4	26	25	94865
1710437400	26	0.1	0.39	26	26	26	0
1710351000	25.9	-0.1	-0.38	25.9	25.9	25.9	41716
1710264600	26	-0.25	-0.95	26.8	26.9	26	185008
1710178200	26.25	-1.25	-4.55	26.25	26.25	26.25	11102
1709919000	27.5	1.5	5.77	25.9	27.5	25.9	58827
1709832600	26	0.15	0.58	25.1	26	25.1	42175
1709746200	25.85	0.15	0.58	25.85	25.85	25.85	22719
1709659800	25.7	-0.8	-3.02	26.1	26.1	25	43742
1709573400	26.5	-0.75	-2.75	26.5	26.5	26.5	92910
1709314200	27.25	-1.45	-5.05	29.5	29.5	27	135054
1709227800	28.7	0	0.00	28.7	28.7	28.7	600
1709141400	28.7	0	0.00	28.7	28.7	28.7	83293
1709055000	28.7	-0.75	-2.55	29	29	28.1	76790
1708968600	29.45	-0.55	-1.83	29.1	30	29.1	44656
1708709400	30	-1.45	-4.61	31	31	30	184443
1708623000	31.45	-0.05	-0.16	32	32.2	31.1	2480245
1708536600	31.5	-1.25	-3.82	32	32.2	31	2357891
1708450200	32.75	-1.25	-3.68	34	34	32.1	563651
1708363800	34	2.75	8.80	31	34	31	575249
1708104600	31.25	2.75	9.65	29	31.5	29	487719
1708018200	28.5	0	0.00	27.8	28.5	27.8	51586
1707931800	28.5	0.5	1.79	28	28.5	27.5	136432
1707845400	28	0.5	1.82	28	28	27.5	142692
1707759000	27.5	0.5	1.85	27.5	27.5	27	10203
1707499800	27	0	0.00	27	27	27	4121
1707413400	27	-0.3	-1.10	27	27	27	267198
1707327000	27.3	0.05	0.18	26.6	28	26.6	96713
1707240600	27.25	-0.45	-1.62	27	27.25	27	64046
1707154200	27.7	-0.45	-1.60	27.5	27.7	27	326832
1706895000	28.15	1.55	5.83	27	28.15	27	153747
1706808600	26.6	0	0.00	26	27	26	467184
1706722200	26.6	0.1	0.38	26.3	26.6	26.3	33363
1706635800	26.5	0.7	2.71	25	26.5	25	220693
1706549400	25.8	-0.2	-0.77	25.4	25.8	25.4	84447

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions