Distribution Finance Capital Holdings

(DFCH)
Sector: Investment Banking and Brokerage Services
32.50p
0.50p 1.56
Last updated: 11:00:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 32.00p 32.50p 32.00p 32.00p 0
21/11/2024 32.00p 32.90p 31.50p 32.00p 107,035
20/11/2024 32.00p 33.00p 31.00p 31.00p 107,512
19/11/2024 32.00p 33.00p 31.00p 32.00p 101,675
18/11/2024 32.00p 32.90p 31.17p 32.00p 44,573
15/11/2024 31.50p 33.00p 29.10p 31.50p 29,577
14/11/2024 30.00p 32.85p 30.00p 31.50p 8,441,040
13/11/2024 30.00p 30.76p 30.00p 30.00p 124,996
12/11/2024 29.50p 31.00p 29.50p 30.00p 124,000
11/11/2024 29.50p 30.17p 29.10p 29.50p 158,136
08/11/2024 29.50p 29.67p 29.50p 29.50p 0
07/11/2024 29.50p 29.60p 29.50p 29.50p 100,000
06/11/2024 29.50p 29.60p 29.00p 29.50p 5,210
05/11/2024 29.50p 29.80p 29.50p 29.50p 7,700
04/11/2024 29.50p 29.67p 29.50p 29.50p 0
01/11/2024 29.50p 29.50p 29.00p 29.50p 3,000
31/10/2024 29.50p 29.50p 28.40p 29.50p 1,744,992
30/10/2024 29.50p 30.00p 28.00p 29.50p 168,466
29/10/2024 30.50p 31.00p 29.20p 29.50p 20,001
28/10/2024 30.50p 30.50p 30.01p 30.50p 875
25/10/2024 30.50p 31.00p 29.40p 31.00p 30,001
24/10/2024 30.50p 30.67p 30.50p 30.50p 0
23/10/2024 30.50p 30.50p 30.00p 30.50p 18,182
22/10/2024 30.50p 30.50p 29.40p 30.50p 63,302
21/10/2024 30.50p 30.50p 30.00p 30.50p 220,000
18/10/2024 30.50p 30.50p 30.00p 30.50p 15,753
17/10/2024 30.50p 30.50p 30.00p 30.50p 195,135
16/10/2024 30.50p 30.50p 30.00p 30.50p 100,254
15/10/2024 30.50p 30.50p 30.38p 30.50p 36,450
14/10/2024 30.50p 30.50p 30.03p 30.50p 16,974
11/10/2024 30.50p 30.50p 30.03p 30.50p 11,942
10/10/2024 30.50p 30.50p 30.00p 30.50p 134,235
09/10/2024 31.00p 31.00p 30.01p 30.50p 110,346
08/10/2024 30.00p 30.65p 30.00p 30.50p 96,960
07/10/2024 30.00p 30.00p 29.12p 30.00p 250
04/10/2024 30.00p 30.00p 29.12p 30.00p 189,840
03/10/2024 30.00p 30.00p 29.36p 30.00p 10,000
02/10/2024 30.00p 30.00p 29.36p 30.00p 453,035
01/10/2024 30.00p 30.33p 30.00p 30.00p 0
30/09/2024 30.00p 30.00p 30.00p 30.00p 16,500
27/09/2024 30.00p 30.20p 29.30p 30.00p 105,818
26/09/2024 30.00p 31.00p 30.00p 30.00p 20
25/09/2024 30.00p 30.00p 29.20p 30.00p 35,000
24/09/2024 30.00p 30.35p 29.30p 30.00p 38,327
23/09/2024 30.00p 30.80p 29.20p 30.00p 115,532
20/09/2024 30.00p 31.00p 29.00p 30.00p 46,024
19/09/2024 30.50p 32.00p 29.13p 30.50p 733,702
18/09/2024 30.50p 30.50p 30.05p 30.50p 20,000
17/09/2024 30.50p 32.00p 29.16p 30.00p 1,270
16/09/2024 30.50p 30.50p 29.15p 30.50p 25,167
13/09/2024 30.50p 32.00p 29.15p 32.00p 23,361
12/09/2024 30.50p 32.00p 29.13p 30.50p 47,970
11/09/2024 30.50p 32.00p 29.00p 30.50p 58
10/09/2024 30.50p 32.00p 30.30p 30.50p 8,980
09/09/2024 30.50p 30.50p 30.50p 30.50p 6,500
06/09/2024 30.50p 30.50p 29.40p 30.50p 309,341
05/09/2024 30.50p 32.00p 30.50p 31.20p 42,348
04/09/2024 30.50p 32.00p 29.40p 31.20p 128,166
03/09/2024 30.50p 32.00p 29.40p 30.50p 57,064
02/09/2024 30.50p 30.75p 30.50p 30.50p 3,606
30/08/2024 30.50p 30.50p 29.40p 30.50p 123,286
29/08/2024 30.50p 30.80p 30.50p 30.50p 4,000
28/08/2024 30.50p 32.00p 30.50p 30.50p 37,030
27/08/2024 30.50p 32.00p 30.50p 30.50p 5,314
26/08/2024 30.50p 30.50p 29.25p 30.50p 28,000
23/08/2024 30.50p 30.50p 29.25p 30.50p 28,000
22/08/2024 30.50p 30.50p 29.25p 30.50p 28,000
21/08/2024 30.50p 32.00p 29.20p 30.50p 288,627
20/08/2024 30.00p 32.00p 29.00p 31.20p 312,124
19/08/2024 30.00p 30.00p 29.25p 30.00p 7,736
16/08/2024 30.00p 30.00p 29.20p 30.00p 113,938
15/08/2024 30.00p 30.00p 30.00p 30.00p 300,000
14/08/2024 30.00p 30.00p 30.00p 30.00p 56,154
13/08/2024 30.00p 30.00p 29.20p 30.00p 81,209
12/08/2024 30.00p 31.20p 30.00p 30.00p 0
09/08/2024 30.00p 30.00p 29.87p 30.00p 884,738
08/08/2024 30.50p 32.00p 29.66p 30.00p 4,243
07/08/2024 30.50p 32.00p 29.91p 30.00p 2,184,793
06/08/2024 30.50p 30.50p 29.00p 29.00p 250,532
05/08/2024 31.00p 32.00p 27.50p 31.00p 176,798
02/08/2024 32.00p 32.00p 30.20p 31.00p 53,091
01/08/2024 32.50p 32.50p 31.17p 32.00p 39,467
31/07/2024 32.50p 32.50p 32.03p 32.50p 135,200
30/07/2024 32.50p 32.50p 32.00p 32.50p 45,484
29/07/2024 32.50p 32.50p 32.02p 32.50p 8,950
26/07/2024 32.50p 32.50p 31.10p 32.50p 545,545
25/07/2024 32.50p 32.50p 32.00p 32.50p 4,000
24/07/2024 32.50p 32.50p 32.00p 32.50p 14,050
23/07/2024 32.50p 32.50p 32.00p 32.50p 19,000
22/07/2024 32.50p 32.50p 32.00p 32.50p 1,023,680
19/07/2024 32.50p 32.50p 32.00p 32.50p 3,000
18/07/2024 32.50p 32.60p 32.00p 32.50p 25,517
17/07/2024 32.50p 32.50p 32.15p 32.50p 20,590
16/07/2024 32.50p 32.50p 32.50p 32.50p 0
15/07/2024 32.50p 32.94p 32.20p 32.50p 32,100
12/07/2024 32.50p 33.00p 32.25p 32.50p 1,665,624
11/07/2024 33.00p 33.00p 32.00p 32.50p 1,875,116
10/07/2024 32.50p 32.70p 32.00p 32.50p 110,099
09/07/2024 32.50p 33.00p 32.10p 32.50p 350,645
08/07/2024 33.50p 34.00p 30.75p 32.50p 117,459
05/07/2024 33.50p 34.00p 32.90p 33.50p 1,521,196
04/07/2024 31.50p 35.00p 31.50p 33.50p 4,403,719
03/07/2024 26.50p 27.00p 26.00p 27.00p 317,652
02/07/2024 27.50p 27.50p 25.00p 26.50p 558,269
01/07/2024 29.00p 29.00p 20.95p 28.50p 106,797
28/06/2024 29.00p 30.00p 28.10p 29.00p 157,997
27/06/2024 29.00p 29.00p 29.00p 29.00p 11,334
26/06/2024 29.00p 29.00p 28.12p 29.00p 20,000
25/06/2024 29.00p 29.00p 29.00p 29.00p 756,543
24/06/2024 29.00p 29.00p 26.00p 29.00p 144,523
21/06/2024 29.00p 29.00p 28.31p 29.00p 25,345
20/06/2024 29.00p 29.00p 28.50p 29.00p 8,500
19/06/2024 29.00p 29.00p 29.00p 29.00p 0
18/06/2024 29.00p 29.00p 28.30p 29.00p 16,500
17/06/2024 29.00p 29.00p 29.00p 29.00p 34,002
14/06/2024 29.00p 29.00p 29.00p 29.00p 25,000
13/06/2024 29.00p 29.00p 28.00p 29.00p 17,001
12/06/2024 29.00p 29.80p 28.30p 29.00p 22,500
11/06/2024 29.50p 29.50p 27.30p 29.00p 26,318
10/06/2024 30.50p 30.50p 27.00p 29.50p 85,099
07/06/2024 30.00p 31.00p 29.25p 30.50p 88,615
06/06/2024 30.50p 30.50p 29.10p 30.00p 49,656
05/06/2024 30.50p 30.50p 29.50p 30.50p 48,483
04/06/2024 30.50p 30.50p 30.50p 30.50p 0
03/06/2024 32.00p 32.00p 29.20p 30.50p 281,422
31/05/2024 32.00p 33.00p 31.05p 32.80p 33,766
30/05/2024 32.00p 32.00p 31.05p 32.00p 12,781
29/05/2024 33.00p 34.00p 31.00p 32.00p 136,772
28/05/2024 31.00p 33.84p 31.00p 33.00p 351,683
27/05/2024 29.50p 32.00p 29.20p 31.00p 209,103