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
02/11/2020 42.30p 42.30p 40.00p 41.00p 36309
30/10/2020 43.50p 43.75p 42.30p 42.30p 6086
29/10/2020 43.50p 43.75p 43.00p 43.50p 17428
28/10/2020 47.50p 47.50p 43.00p 43.50p 40791
27/10/2020 48.00p 48.18p 46.00p 47.50p 19000
26/10/2020 47.50p 48.00p 47.00p 48.00p 34000
23/10/2020 47.30p 47.30p 47.30p 47.30p 0
22/10/2020 47.30p 48.32p 45.00p 47.30p 17485
21/10/2020 47.30p 47.30p 47.30p 47.30p 0
20/10/2020 51.50p 51.50p 47.30p 47.30p 8000
19/10/2020 53.50p 53.50p 51.50p 51.50p 5453
16/10/2020 54.00p 54.00p 53.00p 53.50p 7968
15/10/2020 54.00p 54.00p 54.00p 54.00p 0
14/10/2020 54.00p 54.50p 53.00p 54.00p 9400
13/10/2020 54.00p 54.00p 53.00p 54.00p 4740
12/10/2020 54.00p 54.00p 53.00p 54.00p 17495
09/10/2020 54.00p 55.00p 54.00p 55.00p 5591
08/10/2020 54.00p 54.00p 54.00p 54.00p 0
07/10/2020 54.00p 54.00p 54.00p 54.00p 0
06/10/2020 54.50p 55.50p 54.00p 54.00p 0
05/10/2020 54.50p 56.00p 54.50p 54.50p 16366
02/10/2020 54.00p 55.00p 54.00p 54.00p 25882
01/10/2020 55.00p 55.00p 54.00p 54.00p 14489
30/09/2020 59.00p 62.00p 53.25p 55.00p 86886
29/09/2020 52.50p 65.75p 52.50p 54.50p 67103
28/09/2020 52.50p 52.50p 52.50p 52.50p 0
25/09/2020 52.50p 52.50p 52.50p 52.50p 0
24/09/2020 52.50p 52.50p 52.50p 52.50p 0
23/09/2020 52.50p 53.75p 51.10p 52.50p 2250
22/09/2020 52.00p 52.00p 51.10p 52.00p 1000
21/09/2020 52.00p 53.75p 52.00p 52.00p 3500
18/09/2020 52.00p 53.75p 52.00p 52.00p 3000
17/09/2020 51.00p 52.00p 51.00p 52.00p 0
16/09/2020 45.50p 56.50p 45.50p 51.00p 47317
15/09/2020 45.50p 45.50p 45.50p 45.50p 0
14/09/2020 42.50p 48.00p 42.50p 45.50p 23974
11/09/2020 42.50p 45.00p 42.50p 45.00p 1800
10/09/2020 42.50p 42.50p 42.50p 42.50p 0
09/09/2020 43.50p 43.50p 40.01p 42.50p 3000
08/09/2020 43.50p 43.50p 43.50p 43.50p 0
07/09/2020 43.50p 43.50p 40.35p 43.50p 1366
04/09/2020 43.50p 43.50p 43.50p 43.50p 0
03/09/2020 43.50p 43.50p 43.50p 43.50p 0
02/09/2020 43.50p 43.50p 43.50p 43.50p 0
01/09/2020 43.50p 43.50p 43.50p 43.50p 0
31/08/2020 43.50p 46.65p 43.50p 43.50p 212
28/08/2020 43.50p 46.65p 43.50p 43.50p 212
27/08/2020 43.50p 46.65p 43.50p 43.50p 103
26/08/2020 43.50p 47.00p 43.50p 43.50p 5561
25/08/2020 41.00p 43.50p 39.20p 43.50p 5512
24/08/2020 41.00p 41.00p 41.00p 41.00p 0
21/08/2020 41.00p 41.00p 41.00p 41.00p 0
20/08/2020 40.50p 41.00p 38.50p 41.00p 1023882
19/08/2020 41.50p 41.50p 38.00p 40.50p 2482
18/08/2020 41.50p 41.50p 41.50p 41.50p 0
17/08/2020 41.50p 44.65p 41.50p 41.50p 108
14/08/2020 41.50p 41.50p 41.50p 41.50p 0
13/08/2020 41.50p 41.50p 41.50p 41.50p 0
12/08/2020 41.50p 44.70p 41.50p 41.50p 3169
11/08/2020 41.50p 41.50p 39.40p 41.50p 29
10/08/2020 41.50p 41.50p 41.50p 41.50p 0
07/08/2020 40.00p 43.75p 39.20p 41.50p 13335
06/08/2020 39.00p 39.00p 39.00p 39.00p 0
05/08/2020 39.00p 39.00p 39.00p 39.00p 0
04/08/2020 39.00p 39.20p 38.24p 39.00p 4112
03/08/2020 39.00p 39.00p 39.00p 39.00p 0
31/07/2020 39.00p 39.00p 39.00p 39.00p 0
30/07/2020 39.00p 39.00p 39.00p 39.00p 0
29/07/2020 39.00p 39.20p 38.00p 39.00p 25036
28/07/2020 39.00p 39.00p 39.00p 39.00p 0
27/07/2020 39.00p 39.00p 39.00p 39.00p 0
24/07/2020 41.00p 41.00p 39.00p 39.00p 0
23/07/2020 42.50p 43.00p 40.00p 41.00p 7325
22/07/2020 41.50p 44.25p 39.40p 42.50p 16005
21/07/2020 41.50p 44.35p 41.50p 41.50p 1104
20/07/2020 41.50p 41.50p 41.50p 41.50p 0
17/07/2020 41.50p 44.50p 41.50p 41.50p 102
16/07/2020 41.50p 41.50p 41.50p 41.50p 0
15/07/2020 41.50p 41.50p 41.50p 41.50p 18000
14/07/2020 41.50p 44.70p 41.50p 41.50p 7530
13/07/2020 41.50p 41.50p 41.50p 41.50p 0
10/07/2020 42.50p 44.75p 41.50p 41.50p 2234
09/07/2020 38.00p 42.50p 36.00p 42.50p 230201
08/07/2020 37.50p 40.00p 36.00p 38.00p 22756
07/07/2020 38.00p 38.00p 35.00p 35.00p 44282
06/07/2020 38.00p 38.00p 35.00p 38.00p 11428
03/07/2020 38.00p 38.00p 30.00p 38.00p 153351
02/07/2020 38.00p 38.00p 37.50p 38.00p 17968
01/07/2020 38.00p 38.00p 38.00p 38.00p 0
30/06/2020 37.50p 38.50p 37.50p 38.00p 5179
29/06/2020 37.50p 37.50p 37.50p 37.50p 0
26/06/2020 40.00p 40.00p 37.00p 37.50p 3000
25/06/2020 40.00p 40.00p 38.00p 40.00p 422
24/06/2020 40.00p 40.00p 40.00p 40.00p 0
23/06/2020 40.00p 40.00p 38.00p 40.00p 2242
22/06/2020 40.00p 40.00p 39.95p 40.00p 7381
19/06/2020 40.00p 40.00p 40.00p 40.00p 0
18/06/2020 40.00p 40.00p 38.00p 40.00p 1186
17/06/2020 40.00p 40.00p 40.00p 40.00p 0
16/06/2020 40.00p 40.00p 40.00p 40.00p 0
15/06/2020 40.00p 40.00p 40.00p 40.00p 0
12/06/2020 40.00p 40.00p 40.00p 40.00p 0
11/06/2020 40.00p 40.00p 38.00p 40.00p 2917
10/06/2020 40.00p 40.00p 38.00p 40.00p 359
09/06/2020 40.00p 40.00p 39.95p 40.00p 59
08/06/2020 40.00p 40.00p 38.00p 40.00p 14725
05/06/2020 40.00p 40.00p 38.00p 40.00p 369
04/06/2020 40.00p 40.00p 40.00p 40.00p 0
03/06/2020 40.00p 40.00p 40.00p 40.00p 0
02/06/2020 40.00p 40.00p 40.00p 40.00p 0
01/06/2020 40.00p 40.75p 40.00p 40.00p 336
29/05/2020 40.00p 40.00p 38.00p 40.00p 136
28/05/2020 40.00p 40.00p 40.00p 40.00p 0
27/05/2020 40.00p 40.00p 40.00p 40.00p 0
26/05/2020 40.00p 40.00p 40.00p 40.00p 0
25/05/2020 40.00p 40.00p 40.00p 40.00p 0
22/05/2020 40.00p 40.00p 40.00p 40.00p 0
21/05/2020 40.00p 40.00p 40.00p 40.00p 0
20/05/2020 40.00p 40.00p 40.00p 40.00p 0
19/05/2020 40.00p 40.00p 40.00p 40.00p 0
18/05/2020 40.00p 41.00p 40.00p 40.00p 1219
15/05/2020 40.00p 40.00p 40.00p 40.00p 0
14/05/2020 40.00p 40.00p 40.00p 40.00p 0
13/05/2020 40.00p 40.00p 40.00p 40.00p 0
12/05/2020 40.00p 40.00p 40.00p 40.00p 0
11/05/2020 40.00p 40.00p 40.00p 40.00p 0
08/05/2020 40.00p 40.00p 40.00p 40.00p 0
07/05/2020 40.00p 40.00p 40.00p 40.00p 0
06/05/2020 40.00p 40.00p 40.00p 40.00p 0
05/05/2020 40.00p 40.00p 40.00p 40.00p 0
04/05/2020 40.00p 40.00p 40.00p 40.00p 0
01/05/2020 40.00p 40.00p 40.00p 40.00p 0
30/04/2020 40.00p 40.00p 40.00p 40.00p 0
29/04/2020 40.00p 41.00p 38.00p 40.00p 983
28/04/2020 37.50p 40.00p 36.00p 40.00p 0
27/04/2020 42.50p 44.00p 40.00p 42.50p 3765
24/04/2020 42.50p 42.50p 42.50p 42.50p 0
23/04/2020 42.50p 42.50p 42.50p 42.50p 0
22/04/2020 42.50p 42.50p 42.50p 42.50p 0
21/04/2020 42.50p 42.50p 42.50p 42.50p 0
20/04/2020 42.50p 42.50p 39.20p 42.50p 0
17/04/2020 41.50p 43.25p 39.20p 39.20p 23378
16/04/2020 41.00p 41.50p 41.00p 41.50p 0
15/04/2020 41.00p 41.00p 41.00p 41.00p 0
14/04/2020 41.00p 41.00p 41.00p 41.00p 0
13/04/2020 41.00p 41.00p 37.00p 41.00p 5000
10/04/2020 41.00p 41.00p 37.00p 41.00p 5000
09/04/2020 41.00p 41.00p 37.00p 41.00p 5000
08/04/2020 41.00p 41.00p 37.50p 41.00p 76
07/04/2020 41.00p 41.00p 41.00p 41.00p 0
06/04/2020 41.00p 41.00p 41.00p 41.00p 0
03/04/2020 41.00p 41.00p 41.00p 41.00p 0
02/04/2020 42.50p 43.00p 36.00p 41.00p 7107
01/04/2020 47.50p 47.50p 42.50p 42.50p 3000
31/03/2020 47.50p 47.50p 47.50p 47.50p 0
30/03/2020 47.50p 47.50p 47.50p 47.50p 0
27/03/2020 47.50p 47.50p 47.50p 47.50p 0
26/03/2020 47.50p 47.50p 47.50p 47.50p 0
25/03/2020 47.50p 47.50p 45.00p 47.50p 2750
24/03/2020 47.50p 50.00p 47.50p 47.50p 76
23/03/2020 47.50p 50.00p 47.50p 47.50p 3976
20/03/2020 47.50p 47.50p 47.50p 47.50p 0
19/03/2020 47.50p 47.50p 47.50p 47.50p 0
18/03/2020 52.50p 52.50p 46.00p 47.50p 12640
17/03/2020 61.50p 61.50p 52.00p 52.50p 8775
16/03/2020 65.00p 65.00p 58.00p 61.50p 6363
13/03/2020 65.00p 65.00p 64.50p 65.00p 0
12/03/2020 64.50p 64.50p 64.50p 64.50p 0
11/03/2020 64.50p 64.50p 64.50p 64.50p 0
10/03/2020 64.50p 64.50p 64.50p 64.50p 0
09/03/2020 64.50p 65.00p 64.50p 64.50p 0
06/03/2020 65.00p 65.00p 65.00p 65.00p 0
05/03/2020 65.00p 65.00p 65.00p 65.00p 232
04/03/2020 65.00p 65.00p 65.00p 65.00p 0
03/03/2020 64.00p 65.25p 60.00p 65.00p 5919
02/03/2020 64.00p 64.00p 64.00p 64.00p 0
28/02/2020 66.50p 66.50p 64.00p 64.00p 5000
27/02/2020 67.50p 67.50p 65.00p 66.50p 2000
26/02/2020 67.50p 67.50p 65.00p 67.50p 438
25/02/2020 67.50p 67.50p 65.11p 67.50p 150
24/02/2020 67.50p 68.65p 67.50p 67.50p 128
21/02/2020 67.50p 68.65p 67.50p 67.50p 2185
20/02/2020 67.50p 67.50p 65.00p 67.50p 442
19/02/2020 67.50p 67.50p 65.65p 67.50p 3727
18/02/2020 77.50p 77.50p 65.00p 67.50p 8957
17/02/2020 80.00p 80.00p 76.00p 77.50p 3320
14/02/2020 81.50p 81.50p 78.00p 80.00p 664
13/02/2020 81.50p 81.50p 81.50p 81.50p 0
12/02/2020 81.50p 83.00p 81.50p 81.50p 1000
11/02/2020 82.50p 82.50p 80.00p 81.50p 1882
10/02/2020 86.50p 86.50p 82.50p 82.50p 442
07/02/2020 86.50p 86.50p 86.50p 86.50p 0
06/02/2020 86.50p 86.50p 86.00p 86.50p 127
05/02/2020 88.50p 88.50p 86.50p 86.50p 1700
04/02/2020 91.00p 91.00p 91.00p 91.00p 0
03/02/2020 91.00p 91.00p 91.00p 91.00p 0
31/01/2020 91.00p 91.00p 91.00p 91.00p 0
30/01/2020 91.00p 91.00p 91.00p 91.00p 0
29/01/2020 91.00p 91.00p 87.00p 91.00p 139
28/01/2020 91.00p 91.00p 91.00p 91.00p 0

*Close Price adjusted for both dividends and splits