Staffline Group plc STAF
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 38,50+0,45 (+%1,18)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 38,05 | +%0,13 | GBp 38,90 | GBp 39,00 | GBp 37,90 | 9,02K |
| 2026-09-29 | GBp 38,00 | -%2,56 | GBp 38,30 | GBp 39,00 | GBp 37,05 | 228,66K |
| 2026-09-28 | GBp 39,00 | +%3,45 | GBp 39,00 | GBp 39,00 | GBp 37,00 | 306,73K |
| 2026-09-25 | GBp 37,70 | -%5,28 | GBp 38,60 | GBp 40,90 | GBp 37,16 | 330,24K |
| 2026-09-24 | GBp 39,80 | +%0,25 | GBp 40,90 | GBp 40,90 | GBp 38,99 | 37,01K |
| 2026-09-23 | GBp 39,70 | %0,00 | GBp 41,00 | GBp 41,00 | GBp 38,40 | 72,61K |
| 2026-09-22 | GBp 39,70 | +%2,32 | GBp 38,60 | GBp 41,00 | GBp 38,40 | 91,72K |
| 2026-09-21 | GBp 38,80 | -%3,00 | GBp 41,00 | GBp 41,00 | GBp 38,47 | 246,16K |
| 2026-09-18 | GBp 40,00 | %0,00 | GBp 40,90 | GBp 40,90 | GBp 40,90 | 4 |
| 2026-09-17 | GBp 40,00 | -%2,44 | GBp 41,00 | GBp 41,00 | GBp 38,60 | 118,47K |
| 2026-09-16 | GBp 41,00 | +%1,86 | GBp 41,00 | GBp 41,00 | GBp 39,99 | 565 |
| 2026-09-15 | GBp 40,25 | +%0,63 | GBp 40,30 | GBp 40,30 | GBp 39,74 | 171,85K |
| 2026-09-14 | GBp 40,00 | +%2,56 | GBp 40,00 | GBp 41,00 | GBp 39,36 | 80,15K |
| 2026-09-11 | GBp 39,00 | %0,00 | GBp 40,50 | GBp 41,00 | GBp 38,93 | 74,63K |
| 2026-09-10 | GBp 39,00 | -%2,50 | GBp 39,10 | GBp 41,00 | GBp 39,00 | 40,88K |
| 2026-09-09 | GBp 40,00 | %0,00 | GBp 40,00 | GBp 41,00 | GBp 39,25 | 6,53K |
| 2026-09-08 | GBp 40,00 | %0,00 | GBp 40,00 | GBp 41,00 | GBp 39,60 | 140,55K |
| 2026-09-07 | GBp 40,00 | -%1,23 | GBp 40,00 | GBp 41,00 | GBp 40,00 | 16,45K |
| 2026-09-04 | GBp 40,50 | -%2,53 | GBp 41,00 | GBp 41,92 | GBp 38,29 | 442,67K |
| 2026-09-03 | GBp 41,55 | -%2,24 | GBp 41,00 | GBp 42,90 | GBp 40,40 | 116,27K |
| 2026-09-02 | GBp 42,50 | +%3,41 | GBp 41,10 | GBp 42,90 | GBp 41,00 | 56,33K |
| 2026-09-01 | GBp 41,10 | -%4,42 | GBp 41,10 | GBp 43,00 | GBp 41,10 | 222,05K |
| 2026-08-28 | GBp 43,00 | +%4,62 | GBp 43,00 | GBp 43,00 | GBp 41,57 | 94,11K |
| 2026-08-27 | GBp 41,10 | -%3,07 | GBp 41,10 | GBp 43,54 | GBp 41,10 | 203,27K |
| 2026-08-26 | GBp 42,40 | +%0,47 | GBp 41,10 | GBp 42,45 | GBp 41,10 | 204,62K |
| 2026-08-25 | GBp 42,20 | -%0,12 | GBp 41,10 | GBp 43,30 | GBp 41,10 | 42,17K |
| 2026-08-24 | GBp 42,25 | +%0,36 | GBp 41,10 | GBp 43,30 | GBp 41,00 | 156,88K |
| 2026-08-21 | GBp 42,10 | -%1,41 | GBp 42,00 | GBp 42,90 | GBp 41,20 | 99,62K |
| 2026-08-20 | GBp 42,70 | +%0,47 | GBp 43,50 | GBp 43,50 | GBp 42,00 | 102,79K |
| 2026-08-19 | GBp 42,50 | -%2,75 | GBp 43,70 | GBp 43,70 | GBp 42,00 | 91,38K |
| 2026-08-18 | GBp 43,70 | -%0,23 | GBp 43,70 | GBp 43,70 | GBp 42,00 | 117,73K |
| 2026-08-17 | GBp 43,80 | -%0,68 | GBp 44,10 | GBp 44,10 | GBp 42,36 | 21,48K |
| 2026-08-14 | GBp 44,10 | +%2,56 | GBp 43,90 | GBp 44,10 | GBp 42,00 | 258,23K |
| 2026-08-13 | GBp 43,00 | -%6,52 | GBp 43,00 | GBp 45,90 | GBp 41,10 | 264,64K |
| 2026-08-12 | GBp 46,00 | %0,00 | GBp 46,00 | GBp 46,00 | GBp 43,38 | 46,40K |
| 2026-08-11 | GBp 46,00 | +%2,22 | GBp 46,00 | GBp 46,00 | GBp 43,00 | 18,82K |
| 2026-08-10 | GBp 45,00 | +%2,97 | GBp 45,00 | GBp 46,00 | GBp 43,20 | 124,23K |
| 2026-08-07 | GBp 43,70 | -%1,35 | GBp 44,00 | GBp 45,90 | GBp 43,70 | 40,45K |
| 2026-08-06 | GBp 44,30 | -%3,70 | GBp 44,30 | GBp 46,00 | GBp 43,39 | 42,87K |
| 2026-08-05 | GBp 46,00 | +%4,55 | GBp 44,00 | GBp 46,00 | GBp 44,00 | 59,27K |
| 2026-08-04 | GBp 44,00 | %0,00 | GBp 46,00 | GBp 46,00 | GBp 44,00 | 21,11K |
| 2026-08-03 | GBp 44,00 | +%1,15 | GBp 46,00 | GBp 46,00 | GBp 43,74 | 98,88K |
| 2026-07-31 | GBp 43,50 | -%5,43 | GBp 45,00 | GBp 45,24 | GBp 43,50 | 291,85K |
| 2026-07-30 | GBp 46,00 | +%4,55 | GBp 46,00 | GBp 46,00 | GBp 43,93 | 211,33K |
| 2026-07-29 | GBp 44,00 | -%8,90 | GBp 49,00 | GBp 49,00 | GBp 43,88 | 618,88K |
| 2026-07-28 | GBp 48,30 | +%2,77 | GBp 48,10 | GBp 51,38 | GBp 46,11 | 965,82K |
| 2026-07-27 | GBp 47,00 | +%11,90 | GBp 44,50 | GBp 47,85 | GBp 42,40 | 781,34K |
| 2026-07-24 | GBp 42,00 | +%0,48 | GBp 42,00 | GBp 43,84 | GBp 40,60 | 466,45K |
| 2026-07-23 | GBp 41,80 | +%11,17 | GBp 39,00 | GBp 42,00 | GBp 38,11 | 1,08M |
| 2026-07-22 | GBp 37,60 | -%3,09 | GBp 37,60 | GBp 40,00 | GBp 37,60 | 93,89K |
| 2026-07-21 | GBp 38,80 | -%2,51 | GBp 39,40 | GBp 39,40 | GBp 38,46 | 43,50K |
| 2026-07-20 | GBp 39,80 | +%0,51 | GBp 39,00 | GBp 40,00 | GBp 37,70 | 290,95K |
| 2026-07-17 | GBp 39,60 | +%5,32 | GBp 40,00 | GBp 40,00 | GBp 38,53 | 91,26K |
| 2026-07-16 | GBp 37,60 | -%5,29 | GBp 39,60 | GBp 40,00 | GBp 37,60 | 116,67K |
| 2026-07-15 | GBp 39,70 | +%5,59 | GBp 40,00 | GBp 40,00 | GBp 38,60 | 23,50K |
| 2026-07-14 | GBp 37,60 | %0,00 | GBp 40,00 | GBp 40,00 | GBp 37,60 | 54,28K |
| 2026-07-13 | GBp 37,60 | -%5,29 | GBp 40,00 | GBp 40,00 | GBp 37,60 | 147,54K |
| 2026-07-10 | GBp 39,70 | +%1,79 | GBp 39,00 | GBp 40,00 | GBp 38,00 | 133,27K |
| 2026-07-09 | GBp 39,00 | %0,00 | GBp 38,00 | GBp 39,00 | GBp 38,00 | 77,84K |
| 2026-07-08 | GBp 39,00 | +%2,63 | GBp 38,00 | GBp 39,00 | GBp 37,60 | 112,10K |
| 2026-07-07 | GBp 38,00 | -%1,94 | GBp 38,90 | GBp 40,00 | GBp 37,59 | 113,11K |
| 2026-07-06 | GBp 38,75 | -%0,64 | GBp 38,30 | GBp 40,00 | GBp 38,00 | 46,32K |
| 2026-07-03 | GBp 39,00 | +%2,63 | GBp 39,00 | GBp 40,00 | GBp 38,21 | 63,78K |
| 2026-07-02 | GBp 38,00 | -%3,55 | GBp 39,00 | GBp 39,00 | GBp 38,00 | 15,79K |
| 2026-07-01 | GBp 39,40 | +%2,07 | GBp 38,60 | GBp 40,00 | GBp 38,00 | 109,75K |
| 2026-06-30 | GBp 38,60 | -%3,26 | GBp 39,00 | GBp 39,89 | GBp 38,60 | 55,68K |
| 2026-06-29 | GBp 39,90 | +%3,37 | GBp 40,00 | GBp 40,00 | GBp 38,60 | 49,16K |
| 2026-06-26 | GBp 38,60 | -%3,50 | GBp 38,70 | GBp 40,00 | GBp 38,60 | 160,91K |
| 2026-06-25 | GBp 40,00 | +%2,56 | GBp 38,60 | GBp 40,00 | GBp 38,60 | 1,20K |
| 2026-06-24 | GBp 39,00 | -%2,50 | GBp 40,00 | GBp 40,00 | GBp 39,00 | 20 |
| 2026-06-23 | GBp 40,00 | %0,00 | GBp 40,00 | GBp 40,00 | GBp 39,50 | 96,36K |
| 2026-06-22 | GBp 40,00 | +%2,56 | GBp 39,00 | GBp 41,00 | GBp 39,00 | 23,83K |
| 2026-06-19 | GBp 39,00 | %0,00 | GBp 40,00 | GBp 40,00 | GBp 39,00 | 201,11K |
| 2026-06-18 | GBp 39,00 | -%6,02 | GBp 40,00 | GBp 42,00 | GBp 39,00 | 134,33K |
| 2026-06-17 | GBp 41,50 | -%1,19 | GBp 40,00 | GBp 41,80 | GBp 40,00 | 10,16K |
| 2026-06-16 | GBp 42,00 | %0,00 | GBp 42,00 | GBp 42,00 | GBp 40,70 | 134,27K |
| 2026-06-15 | GBp 42,00 | +%0,96 | GBp 42,00 | GBp 42,00 | GBp 40,54 | 27,54K |
| 2026-06-12 | GBp 41,60 | +%4,00 | GBp 41,60 | GBp 42,00 | GBp 40,54 | 30,02K |
| 2026-06-11 | GBp 40,00 | -%4,76 | GBp 40,00 | GBp 42,00 | GBp 40,00 | 13,90K |
| 2026-06-10 | GBp 42,00 | +%2,44 | GBp 41,00 | GBp 42,00 | GBp 40,10 | 171,12K |
| 2026-06-09 | GBp 41,00 | -%1,56 | GBp 41,00 | GBp 42,30 | GBp 41,00 | 100,72K |
| 2026-06-08 | GBp 41,65 | -%0,83 | GBp 42,00 | GBp 42,30 | GBp 41,00 | 72,19K |
| 2026-06-05 | GBp 42,00 | +%2,44 | GBp 42,00 | GBp 42,17 | GBp 41,43 | 72,05K |
| 2026-06-04 | GBp 41,00 | %0,00 | GBp 42,00 | GBp 42,30 | GBp 41,00 | 79,21K |
| 2026-06-03 | GBp 41,00 | -%3,07 | GBp 42,00 | GBp 42,30 | GBp 41,00 | 138,16K |
| 2026-06-02 | GBp 42,30 | +%3,17 | GBp 42,30 | GBp 42,30 | GBp 41,48 | 96,15K |
| 2026-06-01 | GBp 41,00 | -%3,07 | GBp 41,00 | GBp 42,30 | GBp 41,00 | 232,44K |
| 2026-05-29 | GBp 42,30 | +%0,48 | GBp 42,30 | GBp 42,30 | GBp 41,00 | 53,66K |
| 2026-05-28 | GBp 42,10 | +%2,68 | GBp 42,10 | GBp 42,30 | GBp 41,34 | 183,63K |
| 2026-05-27 | GBp 41,00 | -%2,38 | GBp 41,00 | GBp 42,30 | GBp 41,00 | 26,79K |