23.00p-1.00 (-4.17%)28 Mar 2024, 17:15
Distribution Finance Capital Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 23.00p | 24.38p | 22.90p | 23.00p | 6,416,246 |
Mar 27, 2024 | 24.00p | 24.38p | 24.38p | 24.00p | 22,873 |
Mar 26, 2024 | 24.00p | 23.20p | 23.20p | 24.00p | 62,209 |
Mar 25, 2024 | 24.00p | 23.20p | 23.00p | 23.00p | 27,674 |
Mar 22, 2024 | 24.00p | 23.00p | 23.00p | 24.00p | 26,136 |
Mar 21, 2024 | 24.00p | 25.00p | 24.00p | 24.00p | 2,185,014 |
Mar 20, 2024 | 25.50p | 25.00p | 23.20p | 24.00p | 578,000 |
Mar 19, 2024 | 26.00p | 26.14p | 25.00p | 25.50p | 25,353 |
Mar 18, 2024 | 26.50p | 27.90p | 25.00p | 26.00p | 141,344 |
Mar 14, 2024 | 25.50p | 25.00p | 25.00p | 25.50p | 458 |
Mar 13, 2024 | 26.00p | 25.00p | 24.60p | 24.60p | 2,258,185 |
Mar 11, 2024 | 26.00p | 25.00p | 25.00p | 26.00p | 4,896,945 |
Mar 7, 2024 | 26.00p | 25.00p | 25.00p | 26.00p | 8,609 |
Feb 29, 2024 | 26.00p | 27.00p | 27.00p | 26.00p | 122 |
Feb 22, 2024 | 26.00p | 25.00p | 25.00p | 26.00p | 101 |
Feb 19, 2024 | 27.50p | 27.00p | 25.00p | 26.00p | 11,126 |
Feb 14, 2024 | 27.50p | 26.00p | 26.00p | 27.50p | 6,000 |
Feb 12, 2024 | 27.50p | 26.00p | 26.00p | 27.50p | 221 |
Feb 8, 2024 | 27.50p | 26.00p | 26.00p | 27.50p | 8 |
Feb 6, 2024 | 27.50p | 26.07p | 26.00p | 27.50p | 80,000 |
Jan 30, 2024 | 27.50p | 26.00p | 26.00p | 27.50p | 3,442 |
Jan 29, 2024 | 27.50p | 26.00p | 26.00p | 27.50p | 27,254 |
Jan 26, 2024 | 27.50p | 26.00p | 24.00p | 27.50p | 25,006 |
Jan 25, 2024 | 27.50p | 29.00p | 26.00p | 27.50p | 25,030 |
Jan 24, 2024 | 27.50p | 27.60p | 27.60p | 27.60p | 1,696 |
Jan 19, 2024 | 27.50p | 26.00p | 26.00p | 27.50p | 15,686 |
Jan 16, 2024 | 27.50p | 26.06p | 26.00p | 27.50p | 25,086 |
Jan 15, 2024 | 27.50p | 27.80p | 27.80p | 27.50p | 5,755 |
Jan 12, 2024 | 27.50p | 28.00p | 26.06p | 27.50p | 17,240 |
Jan 11, 2024 | 25.00p | 26.50p | 25.40p | 27.50p | 99,668 |
Jan 10, 2024 | 23.50p | 25.50p | 23.24p | 25.00p | 82,218 |
Jan 4, 2024 | 22.50p | 23.00p | 23.00p | 22.50p | 2,167 |
Jan 3, 2024 | 22.50p | 23.00p | 23.00p | 22.50p | 100 |
Dec 27, 2023 | 22.50p | 20.60p | 20.60p | 22.50p | 12,829 |
Dec 21, 2023 | 22.50p | 21.90p | 21.90p | 22.50p | 12,000 |
Dec 19, 2023 | 22.50p | 21.90p | 21.90p | 22.50p | 22,776 |
Dec 15, 2023 | 22.50p | 22.00p | 20.10p | 22.50p | 237,988 |
Dec 14, 2023 | 23.00p | 20.10p | 20.00p | 22.50p | 15,606 |
Dec 13, 2023 | 23.00p | 24.50p | 21.50p | 23.00p | 73,898 |
Dec 12, 2023 | 23.00p | 25.00p | 24.50p | 23.00p | 4,571 |
Dec 11, 2023 | 23.00p | 23.00p | 23.00p | 23.00p | 1,250,000 |
Dec 8, 2023 | 21.50p | 23.00p | 20.00p | 23.00p | 313,868 |
Dec 7, 2023 | 21.50p | 23.00p | 22.36p | 21.50p | 4,984 |
Dec 6, 2023 | 21.00p | 23.00p | 19.00p | 21.50p | 4,743 |
Dec 5, 2023 | 21.00p | 19.48p | 19.48p | 21.00p | 4,950 |
Dec 1, 2023 | 20.00p | 23.00p | 19.00p | 21.00p | 1,328,277 |
Nov 30, 2023 | 19.00p | 20.80p | 18.00p | 20.00p | 1,565,983 |
Nov 29, 2023 | 20.50p | 20.36p | 17.00p | 19.00p | 25,992,088 |
Nov 23, 2023 | 26.00p | 26.00p | 26.00p | 26.00p | 15,000 |
Nov 17, 2023 | 26.00p | 27.00p | 27.00p | 26.00p | 3 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.