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
18/11/2021 57.00p 59.00p 57.00p 57.00p 0
17/11/2021 57.50p 59.00p 55.00p 59.00p 5809
16/11/2021 57.50p 57.50p 57.50p 57.50p 0
15/11/2021 57.50p 57.50p 55.00p 57.50p 42182
12/11/2021 57.50p 57.50p 57.50p 57.50p 0
11/11/2021 57.50p 57.50p 57.50p 57.50p 0
10/11/2021 57.50p 57.50p 56.03p 57.50p 3246
09/11/2021 57.50p 57.50p 57.50p 57.50p 0
08/11/2021 57.50p 57.50p 56.00p 57.50p 2771
05/11/2021 57.50p 57.50p 57.50p 57.50p 0
04/11/2021 58.00p 58.00p 56.00p 57.50p 10442
03/11/2021 58.00p 58.00p 58.00p 58.00p 0
02/11/2021 58.00p 58.00p 58.00p 58.00p 0
01/11/2021 58.00p 58.00p 58.00p 58.00p 0
29/10/2021 58.00p 58.00p 58.00p 58.00p 0
28/10/2021 58.00p 58.00p 58.00p 58.00p 0
27/10/2021 58.00p 58.00p 58.00p 58.00p 0
26/10/2021 58.00p 58.00p 58.00p 58.00p 0
25/10/2021 58.00p 58.00p 56.00p 58.00p 3354
22/10/2021 58.00p 58.00p 56.00p 58.00p 7968
21/10/2021 58.00p 58.00p 58.00p 58.00p 0
20/10/2021 58.00p 58.00p 58.00p 58.00p 0
19/10/2021 58.00p 58.00p 58.00p 58.00p 0
18/10/2021 58.00p 58.00p 58.00p 58.00p 0
15/10/2021 58.00p 58.00p 58.00p 58.00p 0
14/10/2021 58.00p 58.00p 58.00p 58.00p 0
13/10/2021 58.00p 58.00p 56.00p 58.00p 1100
12/10/2021 58.00p 58.00p 56.00p 58.00p 1048
11/10/2021 58.00p 58.00p 58.00p 58.00p 0
08/10/2021 58.00p 58.00p 58.00p 58.00p 0
07/10/2021 58.00p 58.00p 58.00p 58.00p 0
06/10/2021 58.00p 58.00p 58.00p 58.00p 0
05/10/2021 58.50p 58.50p 56.00p 58.00p 47308
04/10/2021 58.00p 58.00p 56.00p 58.00p 156
01/10/2021 58.00p 58.00p 58.00p 58.00p 0
30/09/2021 58.00p 60.00p 58.00p 58.00p 71
29/09/2021 58.00p 58.00p 58.00p 58.00p 0
28/09/2021 58.00p 58.00p 58.00p 58.00p 0
27/09/2021 58.00p 58.00p 58.00p 58.00p 0
24/09/2021 58.00p 58.00p 56.00p 58.00p 100
23/09/2021 58.00p 58.00p 56.50p 58.00p 0
22/09/2021 56.50p 56.50p 56.50p 56.50p 0
21/09/2021 56.50p 56.50p 56.50p 56.50p 0
20/09/2021 56.50p 56.50p 55.00p 56.50p 7573
17/09/2021 56.50p 56.50p 55.00p 56.50p 8864
16/09/2021 56.50p 56.50p 56.50p 56.50p 0
15/09/2021 56.50p 56.50p 56.50p 56.50p 0
14/09/2021 57.00p 57.00p 54.00p 56.50p 25881
13/09/2021 57.00p 57.00p 57.00p 57.00p 0
10/09/2021 56.50p 57.00p 56.00p 57.00p 1009490
09/09/2021 56.50p 56.50p 56.00p 56.50p 914773
08/09/2021 56.50p 56.50p 56.50p 56.50p 0
07/09/2021 58.00p 58.00p 53.00p 56.50p 15000
06/09/2021 58.00p 58.00p 58.00p 58.00p 0
03/09/2021 58.00p 58.00p 58.00p 58.00p 0
02/09/2021 58.00p 58.00p 58.00p 58.00p 0
01/09/2021 58.00p 58.00p 58.00p 58.00p 0
31/08/2021 58.00p 58.00p 56.00p 58.00p 885
30/08/2021 58.00p 58.00p 58.00p 58.00p 0
27/08/2021 58.00p 58.00p 58.00p 58.00p 0
26/08/2021 58.00p 58.00p 56.00p 58.00p 884
25/08/2021 58.00p 58.00p 56.00p 58.00p 11360
24/08/2021 58.00p 58.00p 55.00p 58.00p 26871
23/08/2021 58.00p 58.00p 58.00p 58.00p 0
20/08/2021 58.00p 58.00p 56.00p 58.00p 3442
19/08/2021 58.00p 58.00p 56.00p 58.00p 3550
18/08/2021 58.00p 58.00p 58.00p 58.00p 0
17/08/2021 58.00p 58.00p 58.00p 58.00p 0
16/08/2021 58.00p 58.00p 56.00p 58.00p 6000
13/08/2021 58.00p 58.00p 58.00p 58.00p 0
12/08/2021 58.00p 58.00p 58.00p 58.00p 0
11/08/2021 58.00p 58.00p 56.00p 58.00p 883
10/08/2021 58.00p 58.00p 56.00p 58.00p 159
09/08/2021 58.00p 58.00p 58.00p 58.00p 0
06/08/2021 58.00p 58.00p 56.00p 58.00p 20000
05/08/2021 58.00p 58.00p 58.00p 58.00p 0
04/08/2021 58.00p 58.00p 58.00p 58.00p 0
03/08/2021 58.00p 58.00p 58.00p 58.00p 0
02/08/2021 58.00p 58.00p 58.00p 58.00p 0
30/07/2021 58.00p 58.00p 58.00p 58.00p 0
29/07/2021 58.00p 58.00p 58.00p 58.00p 0
28/07/2021 58.00p 58.00p 58.00p 58.00p 0
27/07/2021 58.00p 58.00p 56.00p 58.00p 24727
26/07/2021 58.00p 58.00p 56.25p 58.00p 797
23/07/2021 58.00p 58.00p 56.50p 58.00p 41
22/07/2021 58.00p 58.00p 58.00p 58.00p 0
21/07/2021 58.00p 58.00p 58.00p 58.00p 0
20/07/2021 58.00p 58.00p 56.00p 58.00p 8928
19/07/2021 58.00p 58.00p 56.00p 58.00p 8928
16/07/2021 58.00p 58.00p 58.00p 58.00p 0
15/07/2021 61.00p 61.00p 56.00p 58.00p 26000
14/07/2021 61.00p 61.00p 61.00p 61.00p 0
13/07/2021 61.00p 61.00p 61.00p 61.00p 0
12/07/2021 61.00p 61.00p 61.00p 61.00p 0
09/07/2021 61.00p 61.00p 61.00p 61.00p 0
08/07/2021 60.50p 61.00p 60.50p 61.00p 0
07/07/2021 60.50p 61.00p 60.50p 61.00p 0
06/07/2021 60.50p 61.00p 60.50p 61.00p 0
05/07/2021 60.50p 61.00p 60.50p 61.00p 0
02/07/2021 61.00p 61.00p 61.00p 61.00p 0
01/07/2021 61.00p 61.00p 61.00p 61.00p 0
30/06/2021 61.00p 61.00p 59.00p 61.00p 737
29/06/2021 61.00p 61.00p 59.25p 61.00p 2000
28/06/2021 61.00p 61.00p 61.00p 61.00p 0
25/06/2021 61.00p 61.00p 61.00p 61.00p 0
24/06/2021 61.00p 61.00p 61.00p 61.00p 0
23/06/2021 61.00p 62.00p 59.00p 61.00p 296
22/06/2021 61.00p 61.00p 61.00p 61.00p 0
21/06/2021 61.00p 61.00p 61.00p 61.00p 0
18/06/2021 61.00p 61.00p 61.00p 61.00p 0
17/06/2021 61.00p 61.00p 61.00p 61.00p 0
16/06/2021 61.00p 61.00p 61.00p 61.00p 0
15/06/2021 61.00p 61.00p 61.00p 61.00p 0
14/06/2021 61.00p 61.00p 61.00p 61.00p 0
11/06/2021 61.00p 61.00p 61.00p 61.00p 0
10/06/2021 61.00p 61.00p 61.00p 61.00p 0
09/06/2021 61.00p 61.00p 61.00p 61.00p 0
08/06/2021 61.00p 61.00p 61.00p 61.00p 0
07/06/2021 61.00p 61.00p 61.00p 61.00p 0
04/06/2021 61.00p 61.00p 61.00p 61.00p 0
03/06/2021 61.00p 61.00p 61.00p 61.00p 0
02/06/2021 61.00p 61.00p 61.00p 61.00p 0
01/06/2021 62.00p 62.00p 60.00p 61.00p 2500
31/05/2021 63.00p 63.00p 61.00p 62.00p 6577
28/05/2021 63.00p 63.00p 61.00p 62.00p 6577
27/05/2021 63.00p 63.00p 63.00p 63.00p 0
26/05/2021 63.00p 63.00p 61.00p 63.00p 18
25/05/2021 63.00p 63.00p 63.00p 63.00p 0
24/05/2021 63.00p 63.00p 61.00p 63.00p 89
21/05/2021 64.00p 64.00p 61.00p 63.00p 9022
20/05/2021 64.00p 64.00p 62.00p 64.00p 43001
19/05/2021 64.00p 64.00p 62.00p 64.00p 13000
18/05/2021 64.00p 64.00p 62.00p 64.00p 30000
17/05/2021 64.00p 64.00p 64.00p 64.00p 0
14/05/2021 64.00p 64.00p 62.00p 64.00p 7772
13/05/2021 63.50p 63.50p 62.00p 64.00p 54980
12/05/2021 63.50p 63.50p 63.50p 63.50p 0
11/05/2021 63.50p 63.50p 62.00p 63.50p 88
10/05/2021 63.50p 63.50p 63.50p 63.50p 0
07/05/2021 63.50p 64.00p 62.00p 63.50p 5262
06/05/2021 63.50p 63.50p 62.00p 63.50p 21050
05/05/2021 63.50p 63.50p 63.10p 63.50p 3201
04/05/2021 63.50p 64.22p 62.75p 63.50p 29913
03/05/2021 63.50p 63.50p 63.10p 63.50p 5000
30/04/2021 63.50p 63.50p 63.10p 63.50p 5000
29/04/2021 63.50p 64.22p 63.50p 63.50p 11000
28/04/2021 63.50p 64.61p 63.50p 63.50p 12
27/04/2021 63.50p 63.50p 63.10p 63.50p 8000
26/04/2021 64.50p 64.50p 63.00p 63.50p 13030
23/04/2021 64.50p 64.50p 64.50p 64.50p 0
22/04/2021 64.00p 64.50p 64.00p 64.50p 2000
21/04/2021 63.00p 64.45p 63.00p 64.00p 54335
20/04/2021 62.50p 63.00p 62.50p 63.00p 0
19/04/2021 62.00p 62.95p 62.00p 62.50p 11125
16/04/2021 61.50p 62.00p 61.50p 62.00p 7500
15/04/2021 61.50p 62.00p 61.50p 61.50p 10000
14/04/2021 61.50p 62.00p 61.10p 61.50p 12343
13/04/2021 61.00p 61.50p 60.00p 61.50p 21060
12/04/2021 61.00p 61.00p 60.50p 61.00p 5000
09/04/2021 61.00p 61.00p 58.00p 61.00p 2645
08/04/2021 62.50p 62.50p 60.50p 61.00p 16438
07/04/2021 62.50p 62.50p 62.00p 62.50p 2525
06/04/2021 62.50p 62.50p 62.50p 62.50p 0
05/04/2021 62.50p 62.50p 62.00p 62.50p 0
02/04/2021 62.50p 62.50p 62.00p 62.50p 0
01/04/2021 62.50p 62.50p 62.00p 62.50p 0
31/03/2021 62.50p 62.50p 62.50p 62.50p 0
30/03/2021 62.50p 62.50p 62.00p 62.50p 11800
29/03/2021 62.50p 62.50p 62.50p 62.50p 0
26/03/2021 62.50p 62.50p 62.50p 62.50p 0
25/03/2021 62.50p 63.00p 62.50p 62.50p 0
24/03/2021 63.00p 63.00p 62.00p 63.00p 25000
23/03/2021 63.00p 63.00p 62.00p 63.00p 450
22/03/2021 67.50p 67.50p 62.00p 63.00p 13581
19/03/2021 67.50p 67.50p 65.50p 67.50p 3724
18/03/2021 67.50p 68.70p 67.50p 67.50p 1438
17/03/2021 66.50p 66.54p 66.50p 66.50p 234402
16/03/2021 67.50p 67.50p 64.00p 66.50p 8409
15/03/2021 67.50p 69.50p 65.00p 67.50p 2383
12/03/2021 67.50p 69.50p 67.50p 67.50p 270
11/03/2021 67.50p 69.50p 65.00p 67.50p 7552
10/03/2021 67.50p 67.50p 67.50p 67.50p 10000
09/03/2021 67.50p 70.00p 67.50p 70.00p 19145
08/03/2021 67.50p 67.50p 65.80p 67.50p 252060
05/03/2021 67.50p 68.20p 67.50p 67.50p 5000
04/03/2021 67.50p 67.50p 67.50p 67.50p 250000
03/03/2021 67.50p 67.50p 67.50p 67.50p 0
02/03/2021 67.50p 67.50p 67.50p 67.50p 0
01/03/2021 67.50p 67.50p 67.50p 67.50p 0
26/02/2021 67.50p 67.50p 65.18p 67.50p 20602
25/02/2021 67.50p 70.00p 67.50p 67.50p 1000
24/02/2021 67.50p 67.50p 67.50p 67.50p 0
23/02/2021 67.50p 69.00p 65.50p 67.50p 5977
22/02/2021 67.50p 67.50p 65.00p 67.50p 212
19/02/2021 67.50p 67.50p 65.80p 67.50p 2500
18/02/2021 67.50p 67.50p 65.50p 67.50p 3845
17/02/2021 67.50p 69.00p 65.50p 67.50p 13500
16/02/2021 67.50p 70.00p 67.50p 67.50p 7700
15/02/2021 66.50p 70.00p 66.50p 67.50p 8850
12/02/2021 66.50p 66.50p 66.50p 66.50p 0

*Close Price adjusted for both dividends and splits