Distribution Finance Capital Holdings (DFCH) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Distribution Finance Capital Holdings

Date Open High Low Close* Volume
12/12/2023 23.00p 25.00p 23.00p 23.00p 4571
11/12/2023 23.00p 23.00p 23.00p 23.00p 1250000
08/12/2023 21.50p 23.00p 20.00p 23.00p 313868
07/12/2023 21.50p 23.00p 21.50p 21.50p 4984
06/12/2023 21.00p 23.00p 19.00p 21.50p 4743
05/12/2023 21.00p 21.00p 19.48p 21.00p 4950
04/12/2023 21.00p 22.00p 21.00p 21.00p 0
01/12/2023 20.00p 23.00p 19.00p 21.00p 1328277
30/11/2023 19.00p 20.80p 18.00p 20.00p 1565983
29/11/2023 20.50p 20.50p 17.00p 19.00p 25974536
28/11/2023 26.00p 26.33p 26.00p 26.00p 0
27/11/2023 26.00p 26.33p 26.00p 26.00p 0
24/11/2023 26.00p 26.33p 26.00p 26.00p 0
23/11/2023 26.00p 26.00p 26.00p 26.00p 15000
22/11/2023 26.00p 26.33p 26.00p 26.00p 0
21/11/2023 26.00p 26.33p 26.00p 26.00p 0
20/11/2023 26.00p 26.33p 26.00p 26.00p 0
17/11/2023 26.00p 27.00p 26.00p 26.00p 3
16/11/2023 26.00p 27.00p 24.00p 26.00p 13810
15/11/2023 26.00p 26.00p 25.67p 26.00p 0
14/11/2023 27.00p 28.00p 26.00p 26.00p 65098
13/11/2023 27.00p 27.00p 26.00p 27.00p 8691
10/11/2023 27.00p 27.00p 26.00p 27.00p 52254
09/11/2023 27.00p 27.00p 27.00p 27.00p 0
08/11/2023 27.00p 27.00p 27.00p 27.00p 0
07/11/2023 27.00p 27.00p 26.00p 27.00p 50000
06/11/2023 27.00p 27.00p 26.00p 27.00p 4000
03/11/2023 27.00p 27.00p 26.67p 27.00p 0
02/11/2023 27.00p 27.00p 26.67p 27.00p 0
01/11/2023 27.00p 27.00p 26.67p 27.00p 0
31/10/2023 28.00p 28.40p 26.67p 27.00p 0
30/10/2023 28.50p 30.00p 28.00p 28.00p 166
27/10/2023 28.50p 28.50p 28.50p 28.50p 0
26/10/2023 28.50p 28.50p 28.50p 28.50p 0
25/10/2023 28.50p 28.50p 27.00p 28.50p 15566
24/10/2023 28.50p 28.50p 27.00p 28.50p 1123
23/10/2023 28.50p 28.50p 28.50p 28.50p 0
20/10/2023 28.50p 28.50p 27.00p 28.50p 1331510
19/10/2023 28.50p 29.67p 27.00p 28.50p 0
18/10/2023 28.50p 28.50p 27.00p 28.50p 50000
17/10/2023 28.50p 28.50p 28.50p 28.50p 0
16/10/2023 28.50p 28.50p 27.00p 28.50p 72406
13/10/2023 28.50p 28.50p 28.50p 28.50p 0
12/10/2023 28.50p 28.50p 28.50p 28.50p 0
11/10/2023 28.50p 28.50p 28.50p 28.50p 0
10/10/2023 28.50p 28.50p 27.00p 28.50p 38470
09/10/2023 29.00p 29.00p 27.25p 28.50p 198774
06/10/2023 28.50p 30.00p 28.00p 29.00p 50044
05/10/2023 28.50p 28.50p 28.50p 28.50p 0
04/10/2023 28.50p 28.50p 27.00p 28.50p 8176
03/10/2023 29.50p 29.50p 27.00p 29.00p 36999
02/10/2023 29.00p 29.00p 29.00p 29.00p 0
29/09/2023 29.00p 31.00p 28.00p 29.00p 34000
28/09/2023 29.00p 29.00p 27.00p 29.00p 30
27/09/2023 29.00p 31.00p 27.00p 29.00p 5572
26/09/2023 29.00p 29.00p 29.00p 29.00p 0
25/09/2023 29.00p 31.00p 29.00p 29.00p 270
22/09/2023 29.00p 31.60p 29.00p 31.60p 379
21/09/2023 29.00p 29.00p 29.00p 29.00p 0
20/09/2023 29.00p 29.00p 28.60p 29.00p 0
19/09/2023 29.00p 29.00p 28.60p 29.00p 0
18/09/2023 29.00p 29.00p 28.60p 29.00p 0
15/09/2023 29.00p 29.00p 28.60p 29.00p 0
14/09/2023 29.50p 29.50p 27.00p 29.50p 16666931
13/09/2023 29.50p 29.50p 29.50p 29.50p 0
12/09/2023 29.50p 29.50p 29.50p 29.50p 0
11/09/2023 29.50p 29.50p 29.50p 29.50p 0
08/09/2023 30.00p 30.00p 29.00p 29.50p 3000
07/09/2023 29.00p 30.00p 29.00p 29.00p 8
06/09/2023 29.00p 29.00p 29.00p 29.00p 0
05/09/2023 29.00p 29.00p 29.00p 29.00p 0
04/09/2023 29.00p 30.00p 28.00p 29.00p 75083
01/09/2023 29.00p 29.00p 28.00p 29.00p 110
31/08/2023 29.00p 29.00p 29.00p 29.00p 0
30/08/2023 29.00p 29.00p 28.00p 29.00p 8000
29/08/2023 29.00p 29.00p 29.00p 29.00p 0
25/08/2023 29.00p 29.00p 28.00p 29.00p 50000
24/08/2023 29.50p 29.50p 28.00p 29.00p 10000
23/08/2023 29.50p 29.50p 29.50p 29.50p 0
22/08/2023 29.50p 29.50p 28.00p 29.50p 343
21/08/2023 29.50p 29.50p 28.50p 29.50p 69000
18/08/2023 29.50p 29.50p 29.00p 29.50p 0
17/08/2023 29.00p 29.00p 29.00p 29.00p 0
16/08/2023 29.00p 29.00p 29.00p 29.00p 0
15/08/2023 29.50p 31.00p 28.00p 29.00p 9151
14/08/2023 29.50p 30.00p 29.50p 29.50p 0
11/08/2023 29.50p 29.50p 28.00p 29.50p 80007
10/08/2023 30.50p 31.00p 28.00p 29.50p 712548
09/08/2023 30.00p 30.00p 29.00p 30.00p 412500
08/08/2023 30.00p 30.00p 30.00p 30.00p 0
07/08/2023 33.50p 33.50p 28.00p 30.00p 101242
04/08/2023 33.50p 33.50p 33.50p 33.50p 0
03/08/2023 33.50p 33.50p 33.50p 33.50p 0
02/08/2023 33.50p 34.00p 33.50p 33.50p 396838
01/08/2023 33.50p 33.50p 33.50p 33.50p 0
31/07/2023 33.50p 33.50p 33.50p 33.50p 0
28/07/2023 34.50p 34.50p 33.00p 33.50p 3030
27/07/2023 34.50p 34.50p 34.50p 34.50p 0
26/07/2023 34.50p 34.50p 34.50p 34.50p 0
25/07/2023 34.50p 34.50p 34.50p 34.50p 0
24/07/2023 34.50p 34.50p 34.50p 34.50p 0
21/07/2023 35.00p 35.00p 34.00p 34.50p 9574
20/07/2023 35.00p 35.00p 35.00p 35.00p 0
19/07/2023 35.00p 36.00p 35.00p 35.00p 670
18/07/2023 35.00p 35.00p 35.00p 35.00p 0
17/07/2023 35.00p 35.00p 34.00p 35.00p 5333
14/07/2023 35.00p 35.00p 35.00p 35.00p 0
13/07/2023 35.00p 35.00p 35.00p 35.00p 0
12/07/2023 36.00p 36.00p 32.00p 35.00p 16000
11/07/2023 34.50p 34.50p 34.33p 34.50p 0
10/07/2023 34.50p 34.50p 34.33p 34.50p 0
07/07/2023 34.50p 34.50p 32.10p 34.50p 25781
06/07/2023 34.50p 34.50p 34.33p 34.50p 0
05/07/2023 34.50p 34.50p 33.00p 34.50p 12500
04/07/2023 34.50p 35.00p 34.50p 34.50p 40
03/07/2023 34.50p 34.50p 34.33p 34.50p 0
30/06/2023 34.50p 34.50p 34.33p 34.50p 0
29/06/2023 34.50p 34.50p 32.00p 34.50p 32819
28/06/2023 35.50p 35.50p 34.00p 34.50p 45010
27/06/2023 35.50p 35.50p 35.00p 35.50p 0
26/06/2023 35.50p 35.50p 35.00p 35.50p 0
23/06/2023 35.50p 35.50p 35.00p 35.50p 0
22/06/2023 35.50p 35.50p 35.00p 35.50p 0
21/06/2023 37.00p 37.00p 34.00p 35.50p 20445
20/06/2023 37.00p 38.00p 34.00p 37.00p 30402
19/06/2023 37.00p 37.50p 37.00p 37.00p 0
16/06/2023 37.00p 37.50p 37.00p 37.00p 0
15/06/2023 37.00p 37.00p 36.00p 37.00p 2
14/06/2023 37.00p 37.00p 36.00p 37.00p 2
13/06/2023 37.00p 37.50p 37.00p 37.00p 0
12/06/2023 37.00p 37.50p 37.00p 37.00p 0
09/06/2023 37.00p 37.00p 37.00p 37.00p 0
08/06/2023 37.00p 37.00p 37.00p 37.00p 0
07/06/2023 37.00p 37.00p 37.00p 37.00p 0
06/06/2023 37.00p 37.00p 37.00p 37.00p 36113
05/06/2023 37.00p 37.00p 36.00p 37.00p 14386
02/06/2023 37.00p 38.00p 37.00p 37.00p 25
01/06/2023 37.00p 37.00p 37.00p 37.00p 0
31/05/2023 37.00p 37.00p 36.00p 37.00p 12015
30/05/2023 37.00p 38.00p 37.00p 37.00p 24
26/05/2023 37.00p 37.00p 36.00p 37.00p 25000
25/05/2023 37.00p 37.00p 37.00p 37.00p 0
24/05/2023 37.00p 37.00p 36.20p 37.00p 7781
23/05/2023 37.00p 37.33p 37.00p 37.00p 0
22/05/2023 37.00p 37.00p 36.00p 37.00p 18182
19/05/2023 38.50p 38.50p 35.10p 37.00p 10000
18/05/2023 38.50p 38.50p 37.00p 38.50p 500
17/05/2023 38.50p 38.50p 38.00p 38.50p 0
16/05/2023 38.50p 38.50p 38.00p 38.50p 15000
15/05/2023 38.50p 38.50p 38.00p 38.50p 0
12/05/2023 38.50p 38.50p 35.00p 38.50p 110000
11/05/2023 38.50p 38.50p 37.00p 38.50p 21230
10/05/2023 38.50p 38.50p 37.00p 38.50p 7000
09/05/2023 38.50p 40.00p 37.00p 40.00p 2748
05/05/2023 38.50p 38.50p 37.00p 38.50p 121230
04/05/2023 38.50p 38.50p 38.50p 38.50p 0
03/05/2023 38.50p 38.50p 38.50p 38.50p 0
02/05/2023 38.50p 38.50p 37.00p 38.50p 3
28/04/2023 38.50p 38.50p 37.90p 38.50p 10000
27/04/2023 38.50p 38.50p 37.00p 38.50p 5000
26/04/2023 38.50p 38.50p 38.00p 38.50p 50000
25/04/2023 38.50p 38.50p 38.00p 38.00p 1
24/04/2023 38.50p 38.50p 37.00p 38.50p 777
21/04/2023 38.50p 38.50p 37.00p 38.50p 10873
20/04/2023 38.50p 38.50p 38.00p 38.50p 0
19/04/2023 38.50p 38.50p 37.00p 38.50p 88310
18/04/2023 37.00p 37.00p 35.00p 37.00p 27516
17/04/2023 37.00p 37.50p 37.00p 37.00p 3164
14/04/2023 38.50p 38.50p 36.00p 37.00p 29652
13/04/2023 38.50p 38.50p 37.60p 38.50p 10000
12/04/2023 38.50p 39.00p 38.50p 38.50p 0
11/04/2023 38.50p 38.50p 38.00p 38.50p 27914
06/04/2023 38.50p 38.50p 37.50p 38.50p 21753
05/04/2023 39.00p 39.96p 37.00p 38.50p 277982
04/04/2023 37.00p 37.40p 37.00p 37.00p 0
03/04/2023 37.00p 37.00p 35.00p 37.00p 10675
31/03/2023 37.00p 37.40p 37.00p 37.00p 0
30/03/2023 37.00p 37.00p 35.00p 37.00p 5671
29/03/2023 37.00p 37.00p 35.55p 37.00p 1378
28/03/2023 37.00p 37.00p 35.00p 37.00p 66684
27/03/2023 37.00p 37.40p 37.00p 37.00p 0
24/03/2023 37.00p 37.00p 35.00p 37.00p 50000
23/03/2023 37.00p 37.40p 35.55p 37.00p 1374
22/03/2023 37.00p 37.40p 37.00p 37.00p 0
21/03/2023 37.00p 37.40p 37.00p 37.00p 0
20/03/2023 37.00p 37.50p 35.00p 37.00p 1281
17/03/2023 37.00p 37.40p 37.00p 37.00p 0
16/03/2023 37.00p 37.40p 37.00p 37.00p 0
15/03/2023 37.00p 37.40p 37.00p 37.00p 0
14/03/2023 38.00p 38.00p 33.00p 37.00p 86896
13/03/2023 38.50p 38.50p 37.00p 38.00p 14627
10/03/2023 38.50p 38.50p 38.50p 38.50p 4644
09/03/2023 38.50p 38.67p 38.50p 38.50p 0
08/03/2023 38.50p 38.67p 38.50p 38.50p 0
07/03/2023 38.50p 38.67p 38.50p 38.50p 0
06/03/2023 38.50p 39.00p 38.50p 38.50p 2012781
03/03/2023 38.50p 38.60p 38.50p 38.50p 757
02/03/2023 38.50p 38.67p 38.50p 38.50p 0
01/03/2023 38.50p 38.67p 38.50p 38.50p 0
28/02/2023 38.50p 38.67p 38.50p 38.50p 0

*Close Price adjusted for both dividends and splits