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
27/02/2023 38.50p 38.67p 38.50p 38.50p 0
24/02/2023 38.50p 38.67p 38.50p 38.50p 0
23/02/2023 38.50p 38.67p 38.50p 38.50p 0
22/02/2023 38.50p 38.67p 38.50p 38.50p 0
21/02/2023 38.50p 38.67p 38.50p 38.50p 0
20/02/2023 38.50p 39.00p 38.50p 38.50p 3
17/02/2023 38.50p 38.67p 38.50p 38.50p 0
16/02/2023 38.50p 39.00p 38.50p 38.50p 2032
15/02/2023 38.50p 38.67p 38.50p 38.50p 0
14/02/2023 38.50p 38.50p 38.00p 38.50p 61
13/02/2023 38.50p 39.00p 38.50p 38.50p 58
10/02/2023 38.50p 38.67p 38.50p 38.50p 0
09/02/2023 38.50p 39.00p 38.50p 38.50p 3
08/02/2023 38.50p 38.50p 38.00p 38.50p 17333
07/02/2023 38.50p 38.50p 38.00p 38.50p 4500
06/02/2023 38.50p 38.50p 38.00p 38.50p 114268
03/02/2023 38.00p 38.67p 38.00p 38.50p 0
02/02/2023 38.00p 38.33p 38.00p 38.00p 0
01/02/2023 38.00p 38.00p 37.00p 38.00p 13595
31/01/2023 38.00p 38.33p 38.00p 38.00p 0
30/01/2023 36.50p 38.00p 36.50p 38.00p 19495
27/01/2023 36.50p 36.50p 35.50p 36.50p 25458
26/01/2023 36.50p 36.50p 36.00p 36.50p 35502
25/01/2023 36.50p 36.50p 36.50p 36.50p 0
24/01/2023 36.50p 37.00p 36.50p 36.50p 6
23/01/2023 36.50p 36.50p 36.00p 36.50p 87649
20/01/2023 36.00p 37.00p 36.00p 37.00p 25000
19/01/2023 33.50p 36.32p 32.00p 36.00p 4433592
18/01/2023 33.00p 33.00p 32.00p 33.00p 106328
17/01/2023 33.00p 33.00p 33.00p 33.00p 1808000
16/01/2023 33.00p 34.00p 33.00p 33.00p 50002
13/01/2023 33.00p 33.00p 32.67p 33.00p 0
12/01/2023 33.00p 34.00p 33.00p 33.00p 10000
11/01/2023 33.00p 33.00p 33.00p 33.00p 1162592
10/01/2023 33.50p 33.50p 32.00p 33.00p 52272
09/01/2023 33.50p 33.50p 32.00p 33.50p 100
06/01/2023 33.50p 33.50p 32.00p 33.50p 15502
05/01/2023 33.50p 35.00p 32.20p 33.50p 17505
04/01/2023 33.50p 33.50p 32.00p 33.50p 100000
03/01/2023 33.50p 33.50p 32.00p 33.50p 12
30/12/2022 33.50p 33.50p 33.00p 33.50p 0
29/12/2022 33.50p 33.50p 33.00p 33.50p 0
28/12/2022 33.50p 33.50p 32.95p 33.50p 500000
23/12/2022 34.00p 34.00p 32.00p 33.50p 4480
22/12/2022 34.50p 34.50p 34.00p 34.00p 4106
21/12/2022 34.50p 34.50p 34.50p 34.50p 0
20/12/2022 34.50p 34.50p 34.50p 34.50p 0
19/12/2022 34.50p 34.50p 34.50p 34.50p 0
16/12/2022 34.50p 34.50p 34.50p 34.50p 0
15/12/2022 34.50p 34.50p 34.50p 34.50p 0
14/12/2022 34.50p 34.50p 34.35p 34.50p 3277
13/12/2022 34.50p 34.50p 34.10p 34.50p 202575
12/12/2022 34.50p 35.00p 34.50p 35.00p 4500
09/12/2022 34.50p 35.00p 34.50p 34.50p 3
08/12/2022 34.50p 35.00p 34.10p 34.50p 2905
07/12/2022 34.50p 34.50p 34.50p 34.50p 0
06/12/2022 34.50p 34.50p 34.50p 34.50p 0
05/12/2022 34.50p 34.50p 34.50p 34.50p 0
02/12/2022 34.50p 34.50p 34.50p 34.50p 4000
01/12/2022 34.50p 34.50p 34.50p 34.50p 0
30/11/2022 34.50p 34.50p 34.50p 34.50p 0
29/11/2022 34.50p 34.50p 34.50p 34.50p 0
28/11/2022 35.00p 35.00p 34.00p 34.50p 7500
25/11/2022 35.00p 35.50p 35.00p 35.00p 0
24/11/2022 35.50p 35.50p 34.00p 35.00p 66269
23/11/2022 35.50p 35.50p 35.00p 35.50p 18
22/11/2022 35.50p 35.75p 35.50p 35.50p 0
21/11/2022 35.50p 35.50p 35.00p 35.50p 10000
18/11/2022 35.50p 35.75p 35.50p 35.50p 0
17/11/2022 35.50p 35.67p 35.50p 35.50p 0
16/11/2022 35.50p 35.50p 35.00p 35.50p 3194
15/11/2022 33.50p 35.50p 33.50p 35.50p 212231
14/11/2022 32.50p 33.50p 32.50p 33.50p 0
11/11/2022 31.00p 34.00p 30.65p 32.50p 12228
10/11/2022 31.00p 31.33p 31.00p 31.00p 0
09/11/2022 29.50p 31.00p 29.50p 31.00p 35000
08/11/2022 27.50p 28.00p 26.75p 28.00p 0
07/11/2022 27.50p 27.50p 26.00p 27.50p 5
04/11/2022 27.50p 29.00p 26.96p 27.50p 35579
03/11/2022 27.50p 28.00p 27.50p 27.50p 200000
02/11/2022 27.50p 27.50p 26.75p 27.50p 0
01/11/2022 27.50p 27.50p 26.96p 27.50p 1119
31/10/2022 27.50p 29.00p 27.50p 27.50p 5
28/10/2022 27.50p 27.50p 26.75p 27.50p 0
27/10/2022 27.50p 29.00p 27.50p 27.50p 6
26/10/2022 27.50p 27.50p 26.00p 27.50p 4725608
25/10/2022 27.50p 27.50p 26.50p 27.50p 87735
24/10/2022 27.50p 27.50p 27.50p 27.50p 0
21/10/2022 27.50p 27.50p 27.50p 27.50p 0
20/10/2022 27.50p 27.50p 27.50p 27.50p 0
19/10/2022 27.50p 27.50p 27.50p 27.50p 0
18/10/2022 27.50p 27.50p 26.10p 27.50p 15712
17/10/2022 27.50p 27.50p 26.50p 27.00p 15735
14/10/2022 27.50p 27.50p 26.50p 27.50p 3773
13/10/2022 27.50p 29.00p 26.10p 27.50p 475
12/10/2022 27.50p 27.50p 26.00p 27.00p 47461
11/10/2022 26.50p 26.50p 26.50p 26.50p 525000
10/10/2022 27.50p 27.50p 26.20p 26.50p 10000
07/10/2022 27.50p 27.50p 27.50p 27.50p 0
06/10/2022 27.50p 28.00p 27.00p 27.50p 138721
05/10/2022 27.50p 27.50p 26.00p 27.50p 3617
04/10/2022 27.50p 27.50p 26.00p 27.50p 75
03/10/2022 27.50p 27.50p 26.50p 27.50p 21930
30/09/2022 27.50p 27.50p 25.00p 27.50p 752229
29/09/2022 27.50p 27.50p 26.00p 27.50p 9091
28/09/2022 30.70p 30.70p 26.00p 27.50p 60500
27/09/2022 32.00p 32.00p 30.70p 30.70p 3000
26/09/2022 32.00p 32.00p 32.00p 32.00p 0
23/09/2022 33.50p 33.50p 31.00p 32.00p 29562
22/09/2022 33.50p 33.50p 33.25p 33.50p 40000
21/09/2022 34.00p 34.00p 33.00p 33.00p 5000
20/09/2022 34.50p 34.50p 33.00p 34.00p 2355
19/09/2022 34.50p 34.50p 34.50p 34.50p 0
16/09/2022 34.50p 34.50p 34.50p 34.50p 0
15/09/2022 34.50p 34.50p 34.40p 34.50p 12500
14/09/2022 34.50p 34.50p 34.50p 34.50p 0
13/09/2022 34.00p 35.00p 34.00p 34.50p 15000
12/09/2022 34.00p 34.00p 33.18p 34.00p 15000
09/09/2022 34.00p 34.00p 33.00p 34.00p 16456
08/09/2022 34.00p 34.00p 33.18p 34.00p 6026
07/09/2022 34.00p 34.00p 34.00p 34.00p 0
06/09/2022 34.00p 34.00p 34.00p 34.00p 0
05/09/2022 34.00p 34.00p 33.00p 34.00p 5599
02/09/2022 34.00p 35.00p 34.00p 34.00p 10
01/09/2022 34.00p 34.00p 34.00p 34.00p 0
31/08/2022 34.00p 34.00p 34.00p 34.00p 0
30/08/2022 34.00p 34.05p 34.00p 34.00p 1000
29/08/2022 34.00p 34.00p 34.00p 34.00p 0
26/08/2022 34.00p 34.00p 34.00p 34.00p 0
25/08/2022 34.00p 34.00p 34.00p 34.00p 0
24/08/2022 34.00p 34.00p 34.00p 34.00p 0
23/08/2022 34.00p 34.00p 34.00p 34.00p 0
22/08/2022 34.00p 34.00p 34.00p 34.00p 0
19/08/2022 34.00p 34.00p 34.00p 34.00p 0
18/08/2022 34.00p 34.00p 34.00p 34.00p 0
17/08/2022 34.00p 34.35p 34.00p 34.00p 2986
16/08/2022 35.50p 35.50p 33.00p 34.00p 7744
15/08/2022 35.50p 35.50p 34.00p 35.50p 4348
12/08/2022 35.50p 35.50p 35.50p 35.50p 0
11/08/2022 35.50p 35.50p 35.50p 35.50p 0
10/08/2022 35.50p 35.50p 35.50p 35.50p 0
09/08/2022 35.50p 35.50p 35.50p 35.50p 0
08/08/2022 35.50p 35.50p 35.00p 35.50p 500000
05/08/2022 35.50p 35.50p 35.50p 35.50p 0
04/08/2022 35.50p 35.50p 34.00p 35.50p 2918
03/08/2022 35.50p 35.50p 35.50p 35.50p 0
02/08/2022 35.50p 35.50p 35.50p 35.50p 0
01/08/2022 35.50p 35.50p 34.00p 35.50p 1343204
29/07/2022 35.50p 35.50p 34.00p 35.50p 70430
28/07/2022 35.50p 35.50p 35.50p 35.50p 0
27/07/2022 35.50p 37.00p 34.00p 35.50p 16371
26/07/2022 35.50p 35.50p 35.50p 35.50p 0
25/07/2022 35.50p 35.50p 35.50p 35.50p 0
22/07/2022 35.50p 35.50p 34.00p 35.50p 9319
21/07/2022 35.50p 35.50p 35.50p 35.50p 0
20/07/2022 35.50p 35.50p 34.00p 35.50p 2
19/07/2022 35.50p 37.00p 35.50p 35.50p 2
18/07/2022 35.50p 35.50p 35.50p 35.50p 0
15/07/2022 35.50p 35.50p 34.00p 35.50p 317
14/07/2022 35.50p 35.50p 34.00p 35.50p 2
13/07/2022 35.50p 37.00p 34.00p 35.50p 21821
12/07/2022 35.50p 35.50p 34.60p 35.50p 445
11/07/2022 35.50p 35.50p 35.50p 35.50p 0
08/07/2022 35.00p 35.00p 35.00p 35.00p 0
07/07/2022 35.00p 35.00p 34.00p 35.00p 2
06/07/2022 35.00p 36.00p 34.00p 35.00p 22
05/07/2022 35.00p 36.00p 35.00p 35.00p 2
04/07/2022 35.00p 35.00p 34.00p 35.00p 1000
01/07/2022 35.00p 36.00p 35.00p 35.00p 3
30/06/2022 35.00p 35.00p 34.00p 35.00p 1760
29/06/2022 36.00p 36.00p 34.00p 35.00p 4366
28/06/2022 36.50p 36.50p 35.00p 36.00p 8749
27/06/2022 36.50p 36.50p 35.25p 36.50p 10000
24/06/2022 37.50p 37.50p 35.00p 36.50p 3004
23/06/2022 37.50p 37.50p 36.00p 37.50p 3258
22/06/2022 37.50p 37.80p 37.50p 37.50p 15918
21/06/2022 37.50p 37.50p 37.50p 37.50p 0
20/06/2022 37.50p 37.50p 37.50p 37.50p 0
17/06/2022 37.50p 37.50p 37.50p 37.50p 0
16/06/2022 37.50p 37.50p 37.50p 37.50p 0
15/06/2022 37.50p 37.50p 36.00p 37.50p 5100
14/06/2022 37.50p 37.70p 37.50p 37.50p 13230
13/06/2022 37.50p 37.70p 36.25p 37.50p 15150
10/06/2022 37.50p 37.50p 37.50p 37.50p 6941896
09/06/2022 37.50p 37.50p 37.00p 37.50p 10000
08/06/2022 37.50p 37.50p 37.50p 37.50p 0
07/06/2022 37.50p 37.50p 37.50p 37.50p 0
06/06/2022 37.50p 37.50p 36.00p 37.50p 2129
03/06/2022 37.50p 37.56p 37.44p 37.50p 50000
02/06/2022 37.50p 37.56p 37.44p 37.50p 50000
01/06/2022 37.50p 37.56p 37.44p 37.50p 50000
31/05/2022 37.50p 37.50p 37.20p 37.50p 1000
30/05/2022 37.50p 37.50p 37.50p 37.50p 0
27/05/2022 37.50p 37.50p 37.50p 37.50p 0
26/05/2022 37.50p 37.50p 37.50p 37.50p 0
25/05/2022 37.50p 37.50p 37.50p 37.50p 26634
24/05/2022 37.00p 39.00p 36.00p 37.50p 14084
23/05/2022 37.00p 37.00p 37.00p 37.00p 0
20/05/2022 37.00p 37.00p 37.00p 37.00p 0
19/05/2022 37.00p 37.00p 37.00p 37.00p 0

*Close Price adjusted for both dividends and splits