STAF

Staffing 360 Solutions Historical Data

STAF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 0.6195 0.0095 1.56% 0.5901 0.6195 0.5852 57,735
Sep 17 2020 0.61 0.01 1.67% 0.62 0.62 0.5851 15,142
Sep 16 2020 0.60 -0.0076 -1.25% 0.6113 0.627 0.5851 26,244
Sep 15 2020 0.6076 -0.0024 -0.39% 0.6052 0.625 0.591 21,505
Sep 14 2020 0.61 0.0344 5.98% 0.57 0.6187 0.57 32,729
Sep 11 2020 0.5756 -0.0184 -3.1% 0.5991 0.6139 0.57 15,877
Sep 10 2020 0.594 0.024 4.21% 0.56 0.62 0.56 142,832
Sep 09 2020 0.57 -0.0098 -1.69% 0.5775 0.58 0.552 68,888
Sep 08 2020 0.5798 -0.0186 -3.11% 0.62 0.68 0.53 61,269
Sep 07 2020 0.5984 0.00 +0.00% 0.6631 0.7269 0.55 0
Sep 04 2020 0.5984 -0.092 -13.33% 0.6631 0.7269 0.55 284,961
Sep 03 2020 0.6904 -0.0296 -4.11% 0.6788 0.7259 0.6301 161,541
Sep 02 2020 0.72 0.042 6.19% 0.68 0.7289 0.6551 280,990
Sep 01 2020 0.678 0.0534 8.55% 0.64 0.696 0.61 369,720
Aug 31 2020 0.6246 0.0136 2.23% 0.63 0.64 0.6101 249,509
Aug 28 2020 0.611 0.0031 0.51% 0.6298 0.6298 0.599001 78,587
Aug 27 2020 0.6079 -0.0313 -4.9% 0.6341 0.659999 0.60 121,789
Aug 26 2020 0.6392 0.0132 2.11% 0.6573 0.66 0.60 85,042
Aug 25 2020 0.626 0.0045 0.72% 0.6145 0.65 0.61 62,387
Aug 24 2020 0.6215 -0.0334 -5.1% 0.61 0.6699 0.60 187,438
Aug 21 2020 0.6549 -0.0551 -7.76% 0.7079 0.7399 0.632101 385,877
Aug 20 2020 0.71 0.02 2.9% 0.6872 0.7425 0.6705 459,722
Aug 19 2020 0.69 -0.0011 -0.16% 0.6812 0.70055 0.6704 79,368
Aug 18 2020 0.6911 -0.0442 -6.01% 0.7122 0.73 0.6804 124,761
Aug 17 2020 0.7353 -0.0036 -0.49% 0.7257 0.7822 0.71 164,194
Aug 14 2020 0.7389 -0.0374 -4.82% 0.77 0.80 0.7007 197,902
Aug 13 2020 0.7763 0.0263 3.51% 0.7556 0.8099 0.73 208,318
Aug 12 2020 0.75 -0.25 -25.0% 0.8075 0.87 0.73 801,154
Aug 11 2020 1.00 0.2021 25.33% 0.84 1.10 0.7954 1,701,590
Aug 10 2020 0.7979 -0.0221 -2.7% 0.82 0.85 0.77 378,095
Aug 07 2020 0.82 -0.18 -18.0% 0.99 1.12 0.81 831,644
Aug 06 2020 1.00 0.21 26.58% 0.77 1.03 0.755 914,599
Aug 05 2020 0.79 0.0419 5.6% 0.7488 0.93 0.735 777,384
Aug 04 2020 0.7481 0.01 1.35% 0.73 0.79 0.7222 316,142
Aug 03 2020 0.7381 0.0181 2.51% 0.72 0.749799 0.7099 61,239
Jul 31 2020 0.72 -0.007 -0.96% 0.75 0.76 0.72 58,206
Jul 30 2020 0.727 -0.0036 -0.49% 0.73 0.749999 0.7101 52,061
Jul 29 2020 0.7306 -0.0204 -2.72% 0.7579 0.781 0.7304 81,081
Jul 28 2020 0.751 -0.0213 -2.76% 0.7641 0.78 0.7508 41,535
Jul 27 2020 0.7723 -0.0217 -2.73% 0.7794 0.7998 0.77 72,841
Jul 24 2020 0.794 -0.045 -5.36% 0.77 0.8199 0.76 115,824
Jul 23 2020 0.839 0.0516 6.55% 0.80 0.861451 0.756 171,482
Jul 22 2020 0.7874 0.0113 1.46% 0.751 0.798443 0.751 64,590
Jul 21 2020 0.7761 -0.0621 -7.41% 0.83 0.83 0.7516 270,774
Jul 20 2020 0.8382 0.0872 11.61% 0.865 1.08 0.81 1,086,399
Jul 17 2020 0.751 -0.0114 -1.5% 0.7477 0.78 0.7209 77,636
Jul 16 2020 0.7624 0.02839 3.87% 0.7022 0.77 0.7011 101,195
Jul 15 2020 0.734007 -0.00059 -0.08% 0.73 0.75 0.6801 60,720
Jul 14 2020 0.7346 -0.00268 -0.36% 0.73 0.75 0.6721 84,358
Jul 13 2020 0.737277 -0.03918 -5.05% 0.7978 0.80 0.725 156,364
Jul 10 2020 0.776459 -0.02464 -3.08% 0.82 0.8331 0.7512 117,699
Jul 09 2020 0.8011 -0.02468 -2.99% 0.8239 0.8385 0.80 106,782
Jul 08 2020 0.82578 0.01988 2.47% 0.84 0.85 0.7574 184,136
Jul 07 2020 0.8059 -0.0142 -1.73% 0.83 0.84 0.75 353,235
Jul 06 2020 0.8201 -0.1599 -16.32% 0.85 0.98 0.8006 951,547
Jul 03 2020 0.98 0.00 +0.00% 0.9384 1.40 0.816 0
Jul 02 2020 0.98 0.2289 30.48% 0.9384 1.40 0.816 15,195,754
Jul 01 2020 0.7511 -0.0573 -7.09% 0.7306 0.797899 0.722 64,480
Jun 30 2020 0.8084 -0.1116 -12.13% 0.89 0.90 0.72 230,886
Jun 29 2020 0.92 -0.1431 -13.46% 1.01 1.06 0.90 166,970
Jun 26 2020 1.0631 -0.05 -4.23% 1.10 1.16 1.02 201,150
Jun 25 2020 1.11 -0.03 -2.63% 1.15 1.20 1.0201 109,566
Jun 24 2020 1.14 -0.05 -4.2% 1.23 1.23 1.11 124,511
Jun 23 2020 1.19 -0.03 -2.46% 1.26 1.28 1.15 127,344
Jun 22 2020 1.22 0.06 5.24% 1.18 1.32 1.16 955,444


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.