Distribution Finance Capital Holdings Plc (DFCH)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 30.5 | 31.2 | 30.5 | 70894 | 30.83672751 | DE |
| 4 | 0.5 | 1.66666666667 | 30 | 31.2 | 30 | 138837 | 30.34632623 | DE |
| 12 | 1.5 | 5.1724137931 | 29 | 34 | 25.5 | 350422 | 31.68417586 | DE |
| 26 | 4.5 | 17.3076923077 | 26 | 34 | 22.5 | 688949 | 26.70512879 | DE |
| 52 | 1.5 | 5.1724137931 | 29 | 34 | 19 | 785201 | 25.58063752 | DE |
| 156 | -27.5 | -47.4137931034 | 58 | 59 | 19 | 603522 | 34.20124335 | DE |
| 260 | -97 | -76.0784313725 | 127.5 | 130 | 19 | 395102 | 35.69210875 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725553800 | 31.2 | 0 | 0.00 | 30.5 | 31.2 | 30.5 | 42348 |
| 1725467400 | 31.2 | 0.7 | 2.30 | 30.5 | 31.2 | 30.5 | 128166 |
| 1725381000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 57064 |
| 1725294600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 3606 |
| 1725035400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 123286 |
| 1724949000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 4000 |
| 1724862600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 37030 |
| 1724776200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 5314 |
| 1724430600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.1 | 25726 |
| 1724344200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 28000 |
| 1724257800 | 30.5 | -0.7 | -2.24 | 30.5 | 30.5 | 30.5 | 288627 |
| 1724171400 | 31.2 | 1.2 | 4.00 | 30 | 31.2 | 30 | 312124 |
| 1724085000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 7736 |
| 1723825800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 113938 |
| 1723739400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 300000 |
| 1723653000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 56154 |
| 1723566600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 81209 |
| 1723480200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1723221000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 884738 |
| 1723134600 | 30 | 0 | 0.00 | 30.5 | 30.5 | 30 | 136454 |
| 1723048200 | 30 | 1 | 3.45 | 30.5 | 30.5 | 30 | 2184793 |
| 1722961800 | 29 | -2.2 | -7.05 | 30.5 | 30.5 | 29 | 250532 |
| 1722875400 | 31.2 | 0.2 | 0.65 | 31 | 31.2 | 28 | 176798 |
| 1722616200 | 31 | -1 | -3.13 | 32 | 32 | 31 | 53091 |
| 1722529800 | 32 | -0.5 | -1.54 | 32.5 | 32.5 | 32 | 39467 |
| 1722443400 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 135200 |
| 1722357000 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 45484 |
| 1722270600 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 8950 |
| 1722011400 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 545545 |
| 1721925000 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 4000 |
| 1721838600 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 14050 |
| 1721752200 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 19000 |
| 1721665800 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 1023680 |
| 1721406600 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 3000 |
| 1721320200 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 25517 |
| 1721233800 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 20590 |
| 1721147400 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1721061000 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 32100 |
| 1720801800 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 1665624 |
| 1720715400 | 32.5 | 0 | 0.00 | 33 | 33 | 32.5 | 1875116 |
| 1720629000 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 110099 |
| 1720542600 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 350645 |
| 1720456200 | 32.5 | -1 | -2.99 | 33.5 | 33.5 | 30.5 | 117459 |
| 1720197000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 1521196 |
| 1720110600 | 33.5 | 6.5 | 24.07 | 31.5 | 34 | 31.5 | 4583719 |
| 1720024200 | 27 | 0.5 | 1.89 | 26.5 | 27 | 26 | 317652 |
| 1719937800 | 26.5 | -2 | -7.02 | 27.5 | 27.5 | 25.5 | 558269 |
| 1719851400 | 28.5 | -0.5 | -1.72 | 29 | 29 | 28.5 | 106797 |
| 1719592200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 157997 |
| 1719505800 | 29 | 0 | 0.00 | 29 | 29 | 29 | 11334 |
| 1719419400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 20000 |
| 1719333000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 756543 |
| 1719246600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 144523 |
| 1718987400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 25345 |
| 1718901000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 8500 |
| 1718814600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1718728200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 16500 |
| 1718641800 | 29 | 0 | 0.00 | 29 | 29 | 29 | 34002 |
| 1718382600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 25000 |
| 1718296200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 17001 |
| 1718209800 | 29 | 0 | 0.00 | 29 | 29 | 29 | 22500 |
| 1718123400 | 29 | -0.5 | -1.69 | 29.5 | 29.5 | 29 | 26318 |
| 1718037000 | 29.5 | -1 | -3.28 | 30.5 | 31 | 29.5 | 85099 |
| 1717777800 | 30.5 | 0.5 | 1.67 | 30 | 30.5 | 30 | 88615 |
| 1717691400 | 30 | -0.5 | -1.64 | 30.5 | 30.5 | 30 | 49656 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
