Staffing 360 Solutions Historical Data - STAF

STAF Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2019 1.00 -0.02 -1.96% 1.02 1.03 0.9312 43,852
Oct 22 2019 1.02 -0.02 -1.8% 1.04 1.04 1.0016 9,688
Oct 21 2019 1.0387 -0.02 -1.82% 1.08 1.08 1.01 6,914
Oct 18 2019 1.058 0.02 1.49% 1.08 1.08 1.03 5,319
Oct 17 2019 1.0425 -0.03 -2.58% 1.08 1.0916 1.00 18,562
Oct 16 2019 1.0701 0.03 2.89% 1.04 1.16 1.03 160,943
Oct 15 2019 1.04 0.05 5.05% 1.00 1.06 0.9953 66,049
Oct 14 2019 0.99 0.0243 2.52% 0.9716 0.99 0.9716 6,784
Oct 11 2019 0.9657 0.0207 2.19% 0.9399 1.01 0.9399 42,825
Oct 10 2019 0.945 -0.02142 -2.22% 0.97 0.97 0.90 49,388
Oct 09 2019 0.966419 -0.05358 -5.25% 1.01 1.0165 0.9354 75,657
Oct 08 2019 1.02 0.01 0.99% 1.01 1.05 1.00 14,864
Oct 07 2019 1.01 -0.01 -0.97% 1.01 1.04 0.9901 22,756
Oct 04 2019 1.0199 -0.03 -2.87% 1.05 1.0501 1.00 36,482
Oct 03 2019 1.05 0.03 2.94% 1.02 1.11 1.00 45,702
Oct 02 2019 1.02 -0.04 -3.77% 1.04 1.05 0.974 89,139
Oct 01 2019 1.06 -0.04 -3.64% 1.10 1.10 1.06 15,496
Sep 30 2019 1.10 -0.01 -0.9% 1.10 1.12 1.05 32,801
Sep 27 2019 1.11 -0.07 -5.93% 1.16 1.16 1.0406 51,007
Sep 26 2019 1.18 0.00 0.0% 1.17 1.2015 1.11 52,119
Sep 25 2019 1.18 -0.05 -4.07% 1.23 1.23 1.17 16,213
Sep 24 2019 1.23 -0.05 -3.91% 1.25 1.25 1.15 64,100
Sep 23 2019 1.28 0.00 0.0% 1.27 1.31 1.21 8,960
Sep 20 2019 1.28 -0.02 -1.54% 1.29 1.31 1.22 110,529
Sep 19 2019 1.30 0.08 6.56% 1.23 1.31 1.2098 78,809
Sep 18 2019 1.22 -0.01 -0.81% 1.23 1.25 1.21 8,017
Sep 17 2019 1.23 0.00 0.0% 1.22 1.28 1.20 54,542
Sep 16 2019 1.23 -0.01 -0.81% 1.231 1.2344 1.22 3,252
Sep 13 2019 1.24 0.02 1.64% 1.21 1.24 1.18 33,745
Sep 12 2019 1.22 -0.04 -3.17% 1.26 1.27 1.21 48,873
Sep 11 2019 1.26 0.02 1.61% 1.24 1.32 1.21 130,115
Sep 10 2019 1.24 0.01 1.22% 1.23 1.25 1.2148 45,493
Sep 09 2019 1.225 0.01 0.66% 1.21 1.24 1.15 76,069
Sep 06 2019 1.217 0.00 -0.25% 1.22 1.2495 1.15 105,266
Sep 05 2019 1.22 -0.04 -3.17% 1.27 1.27 1.18 156,069
Sep 04 2019 1.26 -0.03 -2.33% 1.30 1.3279 1.25 46,698
Sep 03 2019 1.29 -0.06 -4.44% 1.34 1.35 1.29 38,415
Sep 02 2019 1.35 0.00 +0.00% 1.31 1.35 1.31 0
Aug 30 2019 1.35 0.05 3.85% 1.31 1.35 1.31 12,472
Aug 29 2019 1.30 -0.01 -0.38% 1.32 1.335 1.30 14,606
Aug 28 2019 1.305 -0.04 -2.61% 1.34 1.34 1.28 20,255
Aug 27 2019 1.34 0.03 2.07% 1.32 1.3446 1.2801 27,584
Aug 26 2019 1.3128 0.01 0.98% 1.32 1.3399 1.30 16,790
Aug 23 2019 1.30 -0.08 -5.8% 1.39 1.39 1.26 57,736
Aug 22 2019 1.38 -0.02 -1.43% 1.40 1.42 1.37 37,693
Aug 21 2019 1.40 -0.01 -0.71% 1.41 1.41 1.3842 39,726
Aug 20 2019 1.41 0.02 1.44% 1.40 1.42 1.3502 95,680
Aug 19 2019 1.39 -0.01 -0.71% 1.40 1.45 1.36 47,860
Aug 16 2019 1.3999 0.00 -0.01% 1.41 1.41 1.38 27,562
Aug 15 2019 1.40 -0.14 -9.09% 1.44 1.46 1.15 181,245
Aug 14 2019 1.54 -0.02 -1.5% 1.56 1.56 1.48 26,371
Aug 13 2019 1.5634 -0.04 -2.29% 1.61 1.61 1.53 35,804
Aug 12 2019 1.60 0.06 3.9% 1.55 1.61 1.5176 34,759
Aug 09 2019 1.5399 0.02 1.31% 1.51 1.54 1.48 19,803
Aug 08 2019 1.52 0.05 3.4% 1.48 1.54 1.48 44,839
Aug 07 2019 1.47 -0.01 -0.68% 1.47 1.51 1.4408 20,548
Aug 06 2019 1.48 -0.03 -1.99% 1.51 1.5318 1.47 38,667
Aug 05 2019 1.51 -0.06 -3.82% 1.56 1.56 1.51 31,605
Aug 02 2019 1.57 -0.03 -1.88% 1.60 1.60 1.52 58,095
Aug 01 2019 1.60 0.00 0.0% 1.60 1.64 1.585 123,702
Jul 31 2019 1.60 0.06 3.9% 1.55 1.63 1.52 141,610
Jul 30 2019 1.54 0.00 0.19% 1.52 1.59 1.52 54,259
Jul 29 2019 1.5371 -0.13 -7.96% 1.66 1.70 1.4299 396,220
Jul 26 2019 1.67 -0.01 -0.6% 1.67 1.70 1.67 14,948


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.