Staffline Group Plc (STAF.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 22.5 | 23.2565 | 21.7 | 11991 | 22.5 | DE |
| 4 | -1 | -4.25531914894 | 23.5 | 24.81 | 18.5 | 26667 | 21.28363464 | DE |
| 12 | -5 | -18.1818181818 | 27.5 | 27.5 | 18.5 | 13128 | 22.03201382 | DE |
| 26 | -15 | -40 | 37.5 | 37.5 | 18.5 | 10717 | 26.96206476 | DE |
| 52 | -5 | -18.1818181818 | 27.5 | 41.7 | 18.5 | 10368 | 29.44636452 | DE |
| 156 | -36 | -61.5384615385 | 58.5 | 71.5 | 18.5 | 20204 | 41.43453935 | DE |
| 260 | -28.5 | -55.8823529412 | 51 | 92.5 | 18.5 | 47935 | 51.34199519 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739547420 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1739460900 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 21.7 | 4579 |
| 1739378040 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1739291220 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1739202480 | 22.5 | 0 | 0.00 | 22.5 | 22.68 | 22.5 | 6000 |
| 1738937700 | 22.5 | 0 | 0.00 | 22.5 | 23.2565 | 22.5 | 49374 |
| 1738855980 | 22.5 | 0 | 0.00 | 22.5 | 24.2 | 22.5 | 12875 |
| 1738772880 | 22.5 | 0 | 0.00 | 22.5 | 24.2 | 22.5 | 5232 |
| 1738686480 | 22.5 | 4 | 21.62 | 18.5 | 24.81 | 18.5 | 98950 |
| 1738596900 | 18.5 | -2 | -9.76 | 20.5 | 20.5 | 18.5 | 23453 |
| 1738337520 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 19.275 | 158087 |
| 1738254840 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.35 | 11475 |
| 1738165140 | 20.5 | -1 | -4.65 | 21.5 | 21.5 | 19.45 | 68333 |
| 1738078980 | 21.5 | -1 | -4.44 | 22.5 | 22.5 | 20.5 | 57514 |
| 1737975300 | 22.5 | -1 | -4.26 | 23.5 | 23.5 | 22.5 | 0 |
| 1737735960 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1737649680 | 23.5 | 0 | 0.00 | 23.5 | 23.781 | 23.5 | 4750 |
| 1737563340 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1737476940 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1737390480 | 23.5 | 0 | 0.00 | 23.5 | 23.854 | 23.5 | 6058 |
| 1737131340 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1737044940 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1736955300 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1736869080 | 23.5 | 0 | 0.00 | 23.5 | 23.581 | 23.5 | 3251 |
| 1736782500 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.1497 | 23745 |
| 1736524020 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.0763 | 20499 |
| 1736439600 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1736353620 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1736264400 | 23.5 | 0 | 0.00 | 23.5 | 24.081 | 23.5 | 25645 |
| 1736180880 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1735918500 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1735832160 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1735662660 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1735576260 | 23.5 | 1 | 4.44 | 22.5 | 23.5 | 22.5 | 0 |
| 1735313700 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.1052 | 14001 |
| 1735057680 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1734971280 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.45 | 4555 |
| 1734712200 | 22.5 | -1 | -4.26 | 23.5 | 23.5 | 22.5 | 0 |
| 1734622440 | 23.5 | -1 | -4.08 | 24.5 | 24.5 | 21.88 | 41167 |
| 1734536340 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1734449880 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1734366420 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.045 | 3000 |
| 1734104460 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.045 | 7597 |
| 1734020880 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 23.95 | 7622 |
| 1733931060 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1733848080 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.11 | 20000 |
| 1733761860 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1733495700 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1733416140 | 24.5 | 0 | 0.00 | 24.5 | 24.55 | 24.5 | 4274 |
| 1733326500 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 23.64 | 9025 |
| 1733239800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.47 | 7323 |
| 1733156940 | 24.5 | -2 | -7.55 | 26.5 | 26.5 | 23.5 | 0 |
| 1732897620 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1732808160 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1732721820 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1732638480 | 26.5 | -1 | -3.64 | 27.5 | 27.5 | 26.5 | 0 |
| 1732548840 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1732289460 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 26.294 | 10513 |
| 1732203480 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 26.014 | 15894 |
| 1732120140 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 26.43 | 6940 |
| 1732033620 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 26.516 | 5641 |
| 1731947580 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 26.822 | 7951 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
