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
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
18/05/2022 37.00p 37.00p 35.20p 37.00p 5385
17/05/2022 36.50p 37.00p 36.49p 37.00p 14837
16/05/2022 36.50p 36.50p 36.00p 36.50p 0
13/05/2022 36.50p 36.50p 36.00p 36.00p 4000
12/05/2022 37.00p 37.00p 35.15p 36.50p 75772
11/05/2022 39.00p 39.00p 34.25p 37.00p 50000
10/05/2022 39.00p 39.00p 38.52p 39.00p 442
09/05/2022 39.00p 40.00p 39.00p 39.00p 99967
06/05/2022 39.00p 39.00p 38.00p 39.00p 40000
05/05/2022 39.50p 40.00p 39.00p 39.00p 8552
04/05/2022 40.70p 40.70p 39.40p 39.50p 9187
03/05/2022 40.70p 40.70p 40.70p 40.70p 0
02/05/2022 41.00p 41.00p 39.40p 40.70p 1000
29/04/2022 41.00p 41.00p 39.40p 40.70p 1000
28/04/2022 41.00p 41.00p 40.00p 41.00p 500
27/04/2022 41.00p 41.00p 40.00p 41.00p 68000
26/04/2022 41.00p 41.00p 41.00p 41.00p 0
25/04/2022 41.00p 41.00p 41.00p 41.00p 0
22/04/2022 41.50p 42.00p 39.50p 41.00p 57827
21/04/2022 41.50p 41.50p 40.00p 41.50p 17300
20/04/2022 41.50p 41.50p 41.50p 41.50p 0
19/04/2022 41.50p 41.50p 41.00p 41.50p 225
18/04/2022 41.50p 41.75p 41.50p 41.50p 27248
15/04/2022 41.50p 41.75p 41.50p 41.50p 27248
14/04/2022 41.50p 41.75p 41.50p 41.50p 27248
13/04/2022 41.50p 41.50p 41.00p 41.50p 3713
12/04/2022 41.50p 41.50p 41.00p 41.50p 3046
11/04/2022 41.50p 41.50p 41.00p 41.50p 2697
08/04/2022 41.50p 41.50p 41.00p 41.50p 55599
07/04/2022 41.50p 41.50p 41.00p 41.50p 1716
06/04/2022 41.50p 41.50p 40.00p 41.50p 32719
05/04/2022 41.50p 41.50p 41.00p 41.50p 91134
04/04/2022 43.50p 43.50p 41.00p 41.50p 6032
01/04/2022 46.00p 46.00p 46.00p 46.00p 0
31/03/2022 46.00p 46.00p 46.00p 46.00p 0
30/03/2022 46.00p 46.00p 46.00p 46.00p 0
29/03/2022 46.00p 46.00p 45.90p 46.00p 1063
28/03/2022 46.00p 46.00p 46.00p 46.00p 0
25/03/2022 46.00p 46.00p 46.00p 46.00p 0
24/03/2022 46.00p 46.00p 46.00p 46.00p 0
23/03/2022 46.00p 46.00p 46.00p 46.00p 0
22/03/2022 46.00p 46.00p 45.00p 45.00p 23077
21/03/2022 46.00p 46.50p 46.00p 46.00p 0
18/03/2022 46.00p 46.00p 46.00p 46.00p 0
17/03/2022 46.00p 46.00p 46.00p 46.00p 0
16/03/2022 46.00p 46.00p 46.00p 46.00p 0
15/03/2022 46.00p 46.00p 45.00p 46.00p 18000
14/03/2022 46.00p 46.00p 45.00p 46.00p 21004
11/03/2022 46.50p 46.50p 46.00p 46.00p 867
10/03/2022 46.50p 46.50p 46.50p 46.50p 0
09/03/2022 46.50p 46.50p 46.50p 46.50p 0
08/03/2022 46.50p 46.50p 46.50p 46.50p 0
07/03/2022 46.50p 46.50p 46.00p 46.50p 79747
04/03/2022 46.50p 46.50p 46.00p 46.50p 648
03/03/2022 46.50p 46.50p 46.00p 46.50p 4000
02/03/2022 46.50p 46.50p 46.00p 46.50p 7910
01/03/2022 46.50p 46.50p 46.20p 46.50p 1000
28/02/2022 46.50p 46.50p 46.05p 46.50p 3000
25/02/2022 48.00p 48.00p 45.00p 46.50p 80614
24/02/2022 48.00p 48.00p 48.00p 48.00p 0
23/02/2022 48.00p 48.00p 48.00p 48.00p 0
22/02/2022 48.00p 48.00p 48.00p 48.00p 0
21/02/2022 48.00p 48.70p 47.00p 48.00p 504106
18/02/2022 48.00p 48.00p 48.00p 48.00p 0
17/02/2022 48.00p 48.00p 48.00p 48.00p 0
16/02/2022 48.00p 48.00p 46.00p 48.00p 810172
15/02/2022 48.00p 48.00p 48.00p 48.00p 0
14/02/2022 48.00p 48.00p 48.00p 48.00p 0
11/02/2022 48.00p 48.00p 46.10p 48.00p 307
10/02/2022 48.00p 48.00p 48.00p 48.00p 0
09/02/2022 48.00p 49.00p 48.00p 48.00p 16000
08/02/2022 48.00p 48.00p 48.00p 48.00p 0
07/02/2022 48.00p 48.00p 46.00p 48.00p 11154
04/02/2022 48.00p 49.00p 48.00p 48.00p 609
03/02/2022 48.00p 48.45p 48.00p 48.00p 50000
02/02/2022 48.00p 48.00p 46.00p 48.00p 2482
01/02/2022 48.00p 48.00p 48.00p 48.00p 0
31/01/2022 48.00p 48.00p 48.00p 48.00p 0
28/01/2022 48.00p 48.00p 48.00p 48.00p 0
27/01/2022 48.00p 48.00p 46.00p 48.00p 5089
26/01/2022 48.00p 48.12p 46.00p 48.00p 65244
25/01/2022 48.00p 48.00p 46.00p 48.00p 86084
24/01/2022 48.50p 48.50p 46.00p 48.00p 10621
21/01/2022 48.50p 48.50p 47.00p 48.50p 5063082
20/01/2022 48.50p 48.50p 48.50p 48.50p 0
19/01/2022 48.50p 48.50p 48.50p 48.50p 0
18/01/2022 48.00p 48.50p 47.80p 48.50p 0
17/01/2022 48.00p 48.00p 46.00p 47.80p 44120
14/01/2022 48.00p 49.02p 48.00p 48.00p 1197491
13/01/2022 48.00p 48.50p 48.00p 48.00p 7193
12/01/2022 48.50p 48.50p 47.15p 48.00p 84166
10/01/2022 49.50p 49.50p 47.00p 48.50p 116039
07/01/2022 49.50p 49.50p 48.00p 49.50p 28940
06/01/2022 49.50p 49.50p 49.44p 49.50p 20000
05/01/2022 49.50p 49.50p 49.50p 49.50p 0
04/01/2022 49.50p 49.50p 49.00p 49.50p 0
03/01/2022 49.00p 49.00p 49.00p 49.00p 0
31/12/2021 49.00p 49.00p 49.00p 49.00p 0
30/12/2021 49.00p 49.00p 49.00p 49.00p 0
29/12/2021 49.00p 49.48p 48.00p 49.00p 24565
28/12/2021 49.00p 49.20p 49.00p 49.00p 37500
27/12/2021 49.00p 49.20p 49.00p 49.00p 37500

*Close Price adjusted for both dividends and splits