STAF

Staffing 360 Solutions Historical Data

STAF Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jun 19 2020 1.1593 0.00 -0.06% 1.19 1.19 1.15 88,304
Jun 18 2020 1.16 0.02 1.8% 1.18 1.20 1.10 71,349
Jun 17 2020 1.1395 -0.07 -5.83% 1.25 1.27 1.08 202,380
Jun 16 2020 1.21 0.17 16.35% 1.08 1.21 1.03 229,596
Jun 15 2020 1.04 0.11 11.83% 0.9765 1.09 0.93 260,414
Jun 12 2020 0.93 0.05 5.68% 0.88 0.95 0.88 50,141
Jun 11 2020 0.88 -0.1298 -12.85% 0.9731 1.01 0.87 176,941
Jun 10 2020 1.0098 -0.01 -1.0% 1.02 1.0387 0.96 126,845
Jun 09 2020 1.02 0.13 14.61% 0.88 1.09 0.865 557,121
Jun 08 2020 0.89 -0.02 -2.2% 0.885 0.917 0.84 128,537
Jun 05 2020 0.91 0.0275 3.12% 0.89 0.95 0.88 96,848
Jun 04 2020 0.8825 0.027 3.16% 0.83 0.9197 0.82 118,695
Jun 03 2020 0.8555 -0.0045 -0.52% 0.83 0.864999 0.80 157,815
Jun 02 2020 0.86 -0.0505 -5.55% 0.85 0.92 0.85 202,341
Jun 01 2020 0.9105 0.1655 22.21% 0.782 1.1444 0.7812 1,694,912
May 29 2020 0.745 -0.0013 -0.17% 0.73 0.7601 0.7298 59,982
May 28 2020 0.7463 -0.0337 -4.32% 0.79 0.81 0.7011 183,375
May 27 2020 0.78 0.06 8.33% 0.699 0.83 0.69 366,405
May 26 2020 0.72 0.121 20.2% 0.60 0.75 0.5901 405,352
May 25 2020 0.599 0.00 +0.00% 0.5915 0.61 0.5101 0
May 22 2020 0.599 -0.0006 -0.1% 0.5915 0.61 0.5101 103,211
May 21 2020 0.5996 -0.0181 -2.93% 0.594 0.61 0.5504 175,454
May 20 2020 0.6177 0.0978 18.81% 0.589 0.8706 0.54 500,168
May 19 2020 0.5199 -0.0201 -3.72% 0.55 0.591 0.4675 58,509
May 18 2020 0.54 0.0358 7.1% 0.495 0.55 0.48001 105,492
May 15 2020 0.5042 0.0642 14.59% 0.4721 0.537999 0.44 228,217
May 14 2020 0.44 0.0352 8.7% 0.44 0.4737 0.40 210,001
May 13 2020 0.4048 -0.0152 -3.62% 0.4468 0.4468 0.40 115,767
May 12 2020 0.42 -0.11 -20.75% 0.52 0.52 0.4113 360,863


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.