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
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
27/01/2020 91.00p 91.00p 91.00p 91.00p 0
24/01/2020 91.00p 91.00p 87.00p 91.00p 500
23/01/2020 91.00p 91.00p 91.00p 91.00p 0
22/01/2020 91.00p 91.00p 87.00p 91.00p 681
21/01/2020 91.00p 91.00p 91.00p 91.00p 0
20/01/2020 91.00p 91.00p 87.00p 91.00p 1045
17/01/2020 91.00p 91.00p 91.00p 91.00p 0
16/01/2020 91.00p 91.00p 91.00p 91.00p 0
15/01/2020 91.00p 91.00p 91.00p 91.00p 0
14/01/2020 91.00p 91.00p 91.00p 91.00p 0
13/01/2020 91.00p 91.00p 91.00p 91.00p 0
10/01/2020 91.00p 91.00p 91.00p 91.00p 0
09/01/2020 91.00p 91.00p 87.00p 91.00p 442
08/01/2020 91.00p 91.00p 87.00p 91.00p 454
07/01/2020 91.00p 91.00p 91.00p 91.00p 0
06/01/2020 91.00p 91.00p 91.00p 91.00p 0
03/01/2020 90.00p 91.00p 87.00p 91.00p 6210
02/01/2020 90.00p 90.00p 90.00p 90.00p 0
01/01/2020 90.00p 90.00p 87.00p 90.00p 1328
31/12/2019 90.00p 90.00p 87.00p 90.00p 1328
30/12/2019 90.00p 90.00p 88.25p 90.00p 446
27/12/2019 90.00p 90.00p 90.00p 90.00p 0
26/12/2019 90.00p 90.00p 90.00p 90.00p 0
25/12/2019 90.00p 90.00p 90.00p 90.00p 0
24/12/2019 90.00p 90.00p 90.00p 90.00p 0
23/12/2019 90.00p 90.00p 90.00p 90.00p 0
20/12/2019 89.00p 90.00p 87.00p 90.00p 6646
19/12/2019 90.00p 90.00p 85.00p 89.00p 13101
18/12/2019 95.00p 95.00p 88.00p 91.50p 5000
17/12/2019 95.00p 95.00p 95.00p 95.00p 0
16/12/2019 95.00p 95.00p 90.00p 95.00p 111
13/12/2019 95.00p 95.00p 95.00p 95.00p 0
12/12/2019 95.00p 95.00p 95.00p 95.00p 0
11/12/2019 95.00p 95.00p 95.00p 95.00p 0
10/12/2019 95.00p 95.00p 95.00p 95.00p 0
09/12/2019 95.00p 95.00p 95.00p 95.00p 0
06/12/2019 95.00p 95.00p 95.00p 95.00p 0
05/12/2019 95.00p 95.00p 95.00p 95.00p 0
04/12/2019 95.00p 95.00p 92.20p 95.00p 546
03/12/2019 95.00p 95.00p 95.00p 95.00p 0
02/12/2019 95.00p 95.00p 92.20p 95.00p 15
29/11/2019 95.00p 95.00p 92.20p 95.00p 2156
28/11/2019 95.00p 95.00p 90.00p 95.00p 3363
27/11/2019 95.00p 95.00p 95.00p 95.00p 0
26/11/2019 95.00p 95.00p 90.00p 95.00p 108
25/11/2019 95.00p 95.00p 93.00p 95.00p 1481
22/11/2019 96.50p 96.50p 90.50p 95.00p 10791
21/11/2019 96.50p 96.50p 93.35p 96.50p 7208
20/11/2019 99.00p 99.00p 96.50p 96.50p 10000
19/11/2019 102.00p 102.00p 99.00p 99.00p 2500
18/11/2019 102.50p 102.50p 100.00p 102.00p 4170
15/11/2019 104.00p 104.00p 102.50p 102.50p 737
14/11/2019 110.00p 110.00p 103.00p 104.00p 4646
13/11/2019 112.50p 114.00p 110.00p 110.00p 0
12/11/2019 121.50p 121.50p 114.00p 114.00p 5900
11/11/2019 122.50p 122.50p 117.50p 121.50p 4250
08/11/2019 126.50p 126.50p 120.00p 122.50p 10263
07/11/2019 126.50p 126.50p 126.50p 126.50p 0
06/11/2019 126.50p 126.50p 126.50p 126.50p 0
05/11/2019 126.50p 126.50p 126.50p 126.50p 0
04/11/2019 130.00p 132.00p 125.50p 126.50p 4890
01/11/2019 130.00p 130.00p 130.00p 130.00p 0
31/10/2019 130.00p 130.00p 130.00p 130.00p 0
30/10/2019 130.00p 130.00p 130.00p 130.00p 0
29/10/2019 127.50p 135.00p 127.50p 130.00p 1481
28/10/2019 127.50p 127.50p 127.50p 127.50p 0
25/10/2019 130.00p 130.00p 125.00p 127.50p 1480
24/10/2019 130.00p 130.00p 130.00p 130.00p 0
23/10/2019 130.00p 130.00p 130.00p 130.00p 0
22/10/2019 130.00p 130.00p 130.00p 130.00p 0
21/10/2019 130.00p 130.00p 130.00p 130.00p 0
18/10/2019 130.00p 130.00p 130.00p 130.00p 0
17/10/2019 130.00p 130.00p 130.00p 130.00p 0
16/10/2019 130.00p 130.00p 130.00p 130.00p 0
15/10/2019 130.00p 130.00p 125.00p 130.00p 500
14/10/2019 130.00p 130.00p 130.00p 130.00p 0
11/10/2019 130.00p 130.00p 130.00p 130.00p 0
10/10/2019 130.00p 133.00p 130.00p 130.00p 751
09/10/2019 130.00p 130.00p 130.00p 130.00p 0
08/10/2019 130.00p 130.00p 130.00p 130.00p 0
07/10/2019 130.00p 130.00p 130.00p 130.00p 0
04/10/2019 130.00p 133.00p 125.00p 130.00p 987
03/10/2019 130.00p 130.00p 130.00p 130.00p 0
02/10/2019 130.00p 130.00p 130.00p 130.00p 0

*Close Price adjusted for both dividends and splits