Distribution Finance Capital Holdings
(DFCH)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
29.50p
|
32.00p
|
29.20p
|
31.00p
|
209,103
|
|
23/05/2024
|
29.00p
|
30.00p
|
29.00p
|
29.50p
|
44,962
|
|
22/05/2024
|
29.00p
|
29.16p
|
28.00p
|
29.00p
|
50,850
|
|
21/05/2024
|
28.00p
|
30.00p
|
27.00p
|
30.00p
|
1,645,448
|
|
20/05/2024
|
26.50p
|
27.90p
|
26.50p
|
27.50p
|
58,900
|
|
17/05/2024
|
26.50p
|
26.90p
|
26.14p
|
26.50p
|
326,751
|
|
16/05/2024
|
26.50p
|
27.00p
|
26.00p
|
26.00p
|
2,466
|
|
15/05/2024
|
26.50p
|
26.50p
|
26.36p
|
26.50p
|
50,000
|
|
14/05/2024
|
26.50p
|
27.00p
|
26.10p
|
26.50p
|
95,634
|
|
13/05/2024
|
26.50p
|
26.70p
|
26.00p
|
26.50p
|
396,856
|
|
10/05/2024
|
26.50p
|
27.00p
|
25.97p
|
26.50p
|
291,650
|