Distribution Finance Capital Holdings Plc (DFCH)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 1.69491525424 | 29.5 | 30 | 29.5 | 89469 | 29.70565737 | DE |
| 4 | -0.5 | -1.6393442623 | 30.5 | 31 | 29 | 155000 | 29.75763035 | DE |
| 12 | -0.5 | -1.6393442623 | 30.5 | 32 | 29 | 108947 | 30.0360563 | DE |
| 26 | 3.5 | 13.2075471698 | 26.5 | 34 | 25.5 | 224827 | 31.06206568 | DE |
| 52 | 3 | 11.1111111111 | 27 | 34 | 19 | 451463 | 24.88076507 | DE |
| 156 | -27.5 | -47.8260869565 | 57.5 | 59 | 19 | 361242 | 33.93529529 | DE |
| 260 | -82.5 | -73.3333333333 | 112.5 | 115 | 19 | 230084 | 35.55989231 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731432600 | 30 | 0.5 | 1.69 | 29.5 | 30 | 29.5 | 184000 |
| 1731346200 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 158136 |
| 1731087000 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1731000600 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 100000 |
| 1730914200 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 5210 |
| 1730827800 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 7700 |
| 1730741400 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1730482200 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 3000 |
| 1730395800 | 29.5 | 0.1 | 0.34 | 29.5 | 29.5 | 29.5 | 1744992 |
| 1730309400 | 29.4 | -0.1 | -0.34 | 29.5 | 29.5 | 29 | 168466 |
| 1730223000 | 29.5 | -1 | -3.28 | 30.5 | 30.5 | 29.5 | 20001 |
| 1730136600 | 30.5 | -0.5 | -1.61 | 30.5 | 30.5 | 30.5 | 875 |
| 1729873800 | 31 | 0.5 | 1.64 | 30.5 | 31 | 30.5 | 30001 |
| 1729787400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1729701000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 18182 |
| 1729614600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 63302 |
| 1729528200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 220000 |
| 1729269000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 15753 |
| 1729182600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 195135 |
| 1729096200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 165254 |
| 1729009800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 36450 |
| 1728923400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 16974 |
| 1728664200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 11942 |
| 1728577800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 134235 |
| 1728491400 | 30.5 | 0 | 0.00 | 31 | 31 | 30.5 | 110346 |
| 1728405000 | 30.5 | 0.5 | 1.67 | 30 | 30.5 | 30 | 96960 |
| 1728318600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 250 |
| 1728059400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 189840 |
| 1727973000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 10000 |
| 1727886600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 453035 |
| 1727800200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1727713800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 16500 |
| 1727454600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 105818 |
| 1727368200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 20 |
| 1727281800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 35000 |
| 1727195400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 38327 |
| 1727109000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 115532 |
| 1726849800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 46024 |
| 1726763400 | 30 | -0.5 | -1.64 | 30.5 | 31 | 30 | 833702 |
| 1726677000 | 30.5 | 0.5 | 1.67 | 30.5 | 30.5 | 30.5 | 20000 |
| 1726590600 | 30 | -0.5 | -1.64 | 30.5 | 30.5 | 30 | 1270 |
| 1726504200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 25167 |
| 1726245000 | 30.5 | -1.5 | -4.69 | 30.5 | 30.5 | 30.5 | 23361 |
| 1726158600 | 32 | 1.5 | 4.92 | 30.5 | 32 | 30.5 | 47970 |
| 1726072200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 58 |
| 1725985800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 8980 |
| 1725899400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 6500 |
| 1725640200 | 30.5 | -0.7 | -2.24 | 30.5 | 30.5 | 30.5 | 309341 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
