Staffline Group Plc (STAF.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -12.7659574468 | 23.5 | 23.781 | 19.45 | 15566 | 21.65257613 | DE |
| 4 | -3 | -12.7659574468 | 23.5 | 24.081 | 19.45 | 7859 | 22.6868629 | DE |
| 12 | -8 | -28.0701754386 | 28.5 | 28.5 | 19.45 | 5903 | 23.95550956 | DE |
| 26 | -20 | -49.3827160494 | 40.5 | 40.5 | 19.45 | 7960 | 30.64038763 | DE |
| 52 | -5 | -19.6078431373 | 25.5 | 41.7 | 19.45 | 8929 | 30.99430258 | DE |
| 156 | -44 | -68.2170542636 | 64.5 | 71.5 | 19.45 | 20618 | 42.77938101 | DE |
| 260 | -55.5 | -73.0263157895 | 76 | 92.5 | 19.45 | 48747 | 51.62003088 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731688080 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1731598260 | 27.5 | -1 | -3.51 | 28.5 | 28.5 | 27.5 | 0 |
| 1731511920 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 27.548 | 5900 |
| 1731428820 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1731342540 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1731083160 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1730993820 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1730910480 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1730824080 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1730737740 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.445 | 10000 |
| 1730475300 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1730388900 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1730305440 | 28.5 | 1 | 3.64 | 27.5 | 28.5 | 27.5 | 12000 |
| 1730193840 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
