Staffline Group Plc (STAF.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 3.63636363636 | 27.5 | 28.5 | 27.5 | 2400 | 28.5 | DE |
| 4 | 0 | 0 | 28.5 | 28.9 | 25.52 | 4243 | 27.99925172 | DE |
| 12 | -9 | -24 | 37.5 | 37.5 | 25.52 | 9753 | 33.22453933 | DE |
| 26 | -5 | -14.9253731343 | 33.5 | 41.7 | 25.52 | 8900 | 34.67257577 | DE |
| 52 | 1 | 3.63636363636 | 27.5 | 41.7 | 21.6 | 12036 | 29.39774332 | DE |
| 156 | -41 | -58.9928057554 | 69.5 | 71.5 | 21.6 | 23993 | 46.45372022 | DE |
| 260 | -73.5 | -72.0588235294 | 102 | 123.53 | 19.0975 | 50009 | 52.78844263 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730132940 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1729869960 | 27.5 | 1 | 3.77 | 26.5 | 27.5 | 26.5 | 10000 |
| 1729783680 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1729697340 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.33 | 11097 |
| 1729610340 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1729524420 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1729262100 | 26.5 | -1 | -3.64 | 27.5 | 27.5 | 25.52 | 5150 |
| 1729178580 | 27.5 | -1 | -3.51 | 28.5 | 28.5 | 27.5 | 0 |
| 1729092540 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1729006140 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1728919680 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 27.905 | 28583 |
| 1728657480 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1728574140 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1728484740 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1728401340 | 28.5 | 0 | 0.00 | 28.5 | 28.9 | 28.5 | 5000 |
| 1728311580 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.015 | 13031 |
| 1728053040 | 28.5 | -2 | -6.56 | 29.5 | 30.5 | 28.5 | 14257 |
| 1727966700 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1727882940 | 30.5 | -1 | -3.17 | 31.5 | 31.5 | 30.5 | 0 |
| 1727793720 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1727710080 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1727447580 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 30.019 | 70974 |
| 1727364240 | 31.5 | -2 | -5.97 | 33.5 | 33.5 | 31.285 | 56427 |
| 1727277960 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1727191740 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 32.775 | 12292 |
| 1727102220 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1726843740 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 32.775 | 10000 |
| 1726756740 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1726669920 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1726586700 | 33.5 | -1 | -2.90 | 34.5 | 34.5 | 33.134999 | 51130 |
| 1726498920 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 33.369999 | 3375 |
| 1726238280 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 33.06 | 17892 |
| 1726151880 | 34.5 | -1 | -2.82 | 34.5 | 34.5 | 33.625 | 26118 |
| 1726068360 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1725981960 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 34.33 | 6141 |
| 1725892800 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 34.85 | 5715 |
| 1725633480 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 34.3 | 30000 |
| 1725547140 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1725460740 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 34.27 | 48839 |
| 1725374160 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.2 | 4804 |
| 1725287700 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1725028800 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1724942100 | 35.5 | -1 | -2.74 | 36.5 | 36.5 | 34.702 | 27847 |
| 1724858700 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1724772540 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 35.38 | 7215 |
| 1724423820 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 35.68 | 29899 |
| 1724340540 | 36.5 | -1 | -2.67 | 37.5 | 37.5 | 36.5 | 0 |
| 1724251080 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1724167740 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 36.44 | 5631 |
| 1724081220 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.08 | 40995 |
| 1723821960 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1723732740 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.2 | 2572 |
| 1723646340 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1723559520 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.2 | 8712 |
| 1723473480 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1723213920 | 37.5 | 0 | 0.00 | 37.5 | 37.78 | 37.5 | 8500 |
| 1723130700 | 37.5 | 0 | 0.00 | 37.5 | 37.78 | 37.12 | 11985 |
| 1723044540 | 37.5 | 1 | 2.74 | 36.5 | 37.5 | 36.5 | 3951 |
| 1722958080 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1722871620 | 36.5 | -2 | -5.19 | 38.5 | 38.5 | 36.46 | 18000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
