Distribution Finance Capital Holdings PLC

DFCH
🏛️ 英国 →
55.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 33.50 33.50 33.50 33.50 0.0M
2022-12-29 33.50 33.50 33.50 33.50 0.0M
2022-12-28 33.50 33.00 32.95 33.50 0.5M
2022-12-23 34.00 33.06 32.00 33.50 0.0M
2022-12-22 34.50 34.00 34.00 34.00 0.0M
2022-12-21 34.50 34.50 34.50 34.50 0.0M
2022-12-20 34.50 34.50 34.50 34.50 0.0M
2022-12-19 34.50 34.50 34.50 34.50 0.0M
2022-12-16 34.50 34.50 34.50 34.50 0.0M
2022-12-15 34.50 34.50 34.50 34.50 0.0M
2022-12-14 34.50 34.35 34.35 34.50 0.0M
2022-12-13 34.50 34.50 34.10 34.50 0.2M
2022-12-12 34.50 35.00 35.00 35.00 0.0M
2022-12-09 34.50 35.00 35.00 34.50 0.0M
2022-12-08 34.50 35.00 34.10 34.50 0.0M
2022-12-07 34.50 34.50 34.50 34.50 0.0M
2022-12-06 34.50 34.50 34.50 34.50 0.0M
2022-12-05 34.50 34.50 34.50 34.50 0.0M
2022-12-02 34.50 34.50 34.50 34.50 0.0M
2022-12-01 34.50 34.50 34.50 34.50 0.0M
2022-11-30 34.50 34.50 34.50 34.50 0.0M
2022-11-29 34.50 34.50 34.50 34.50 0.0M
2022-11-28 35.00 34.00 34.00 34.50 0.0M
2022-11-25 35.00 35.00 35.00 35.00 0.0M
2022-11-24 35.50 34.00 34.00 35.00 0.1M
2022-11-23 35.50 35.00 35.00 35.50 0.0M
2022-11-22 35.50 35.50 35.50 35.50 0.0M
2022-11-21 35.50 35.00 35.00 35.50 0.0M
2022-11-18 35.50 35.50 35.50 35.50 0.0M
2022-11-17 35.50 35.50 35.50 35.50 0.0M
2022-11-16 35.50 35.40 35.00 35.50 0.0M
2022-11-15 33.50 35.50 34.00 35.50 0.2M
2022-11-14 33.50 33.50 33.50 33.50 0.0M
2022-11-11 31.00 34.00 30.65 32.50 0.0M
2022-11-10 31.00 31.00 31.00 31.00 0.0M
2022-11-09 29.50 30.00 30.00 31.00 0.0M
2022-11-08 28.00 28.00 28.00 28.00 0.0M
2022-11-07 27.50 26.00 26.00 27.50 0.0M
2022-11-04 27.50 29.00 26.96 27.50 0.0M
2022-11-03 27.50 28.00 28.00 27.50 0.2M
2022-11-02 27.50 27.50 27.50 27.50 0.0M
2022-11-01 27.50 26.96 26.96 27.50 0.0M
2022-10-31 27.50 29.00 29.00 27.50 0.0M
2022-10-28 27.50 27.50 27.50 27.50 0.0M
2022-10-27 27.50 29.00 29.00 27.50 0.0M
2022-10-26 27.50 26.05 26.00 27.50 4.7M
2022-10-25 27.50 26.50 26.50 27.50 0.1M
2022-10-24 27.50 27.50 27.50 27.50 0.0M
2022-10-21 27.50 27.50 27.50 27.50 0.0M
2022-10-20 27.50 27.50 27.50 27.50 0.0M
2022-10-19 27.50 27.50 27.50 27.50 0.0M
2022-10-18 27.50 26.10 26.10 27.50 0.0M
2022-10-17 27.50 27.00 26.50 27.00 0.0M
2022-10-14 27.50 26.50 26.50 27.50 0.0M
2022-10-13 27.50 29.00 26.10 27.50 0.0M
2022-10-12 27.50 27.00 26.00 27.00 0.0M
2022-10-11 26.50 26.50 26.50 26.50 0.5M
2022-10-10 27.50 26.20 26.20 26.50 0.0M
2022-10-07 27.50 27.50 27.50 27.50 0.0M
2022-10-06 27.50 28.00 27.00 27.50 0.1M
2022-10-05 27.50 27.50 26.00 27.50 0.0M
2022-10-04 27.50 26.00 26.00 27.50 0.0M
2022-10-03 27.50 26.50 26.50 27.50 0.0M
2022-09-30 27.50 27.00 25.00 27.50 0.8M
2022-09-29 27.50 26.00 26.00 27.50 0.0M
2022-09-28 30.70 30.40 26.00 27.50 0.1M
2022-09-27 32.00 31.00 31.00 30.70 0.0M
2022-09-26 32.00 32.00 32.00 32.00 0.0M
2022-09-23 33.50 32.00 31.00 32.00 0.0M
2022-09-22 33.50 33.50 33.25 33.50 0.0M
2022-09-21 34.00 33.00 33.00 33.00 0.0M
2022-09-20 34.50 34.00 33.00 34.00 0.0M
2022-09-16 34.50 34.50 34.50 34.50 0.0M
2022-09-15 34.50 34.40 34.40 34.50 0.0M
2022-09-14 34.50 34.50 34.50 34.50 0.0M
2022-09-13 34.00 35.00 35.00 34.50 0.0M
2022-09-12 34.00 33.18 33.18 34.00 0.0M
2022-09-09 34.00 33.00 33.00 34.00 0.0M
2022-09-08 34.00 33.18 33.18 34.00 0.0M
2022-09-07 34.00 34.00 34.00 34.00 0.0M
2022-09-06 34.00 34.00 34.00 34.00 0.0M
2022-09-05 34.00 33.00 33.00 34.00 0.0M
2022-09-02 34.00 35.00 35.00 34.00 0.0M
2022-09-01 34.00 34.00 34.00 34.00 0.0M
2022-08-31 34.00 34.00 34.00 34.00 0.0M
2022-08-30 34.00 34.05 34.05 34.00 0.0M
2022-08-26 34.00 34.00 34.00 34.00 0.0M
2022-08-25 34.00 34.00 34.00 34.00 0.0M
2022-08-24 34.00 34.00 34.00 34.00 0.0M
2022-08-23 34.00 34.00 34.00 34.00 0.0M
2022-08-22 34.00 34.00 34.00 34.00 0.0M
2022-08-19 34.00 34.00 34.00 34.00 0.0M
2022-08-18 34.00 34.00 34.00 34.00 0.0M
2022-08-17 34.00 34.35 34.35 34.00 0.0M
2022-08-16 35.50 33.00 33.00 34.00 0.0M
2022-08-15 35.50 34.00 34.00 35.50 0.0M
2022-08-12 35.50 35.50 35.50 35.50 0.0M
2022-08-11 35.50 35.50 35.50 35.50 0.0M
2022-08-10 35.50 35.50 35.50 35.50 0.0M
2022-08-09 35.50 35.50 35.50 35.50 0.0M
2022-08-08 35.50 35.07 35.00 35.50 0.5M
2022-08-05 35.50 35.50 35.50 35.50 0.0M
2022-08-04 35.50 34.27 34.00 35.50 0.0M
2022-08-03 35.50 35.50 35.50 35.50 0.0M
2022-08-02 35.50 35.50 35.50 35.50 0.0M
2022-08-01 35.50 35.00 34.00 35.50 1.3M
2022-07-29 35.50 34.00 34.00 35.50 0.1M
2022-07-28 35.50 35.50 35.50 35.50 0.0M
2022-07-27 35.50 37.00 34.00 35.50 0.0M
2022-07-26 35.50 35.50 35.50 35.50 0.0M
2022-07-25 35.50 35.50 35.50 35.50 0.0M
2022-07-22 35.50 34.27 34.00 35.50 0.0M
2022-07-21 35.50 35.50 35.50 35.50 0.0M
2022-07-20 35.50 34.00 34.00 35.50 0.0M
2022-07-19 35.50 37.00 37.00 35.50 0.0M
2022-07-18 35.50 35.50 35.50 35.50 0.0M
2022-07-15 35.50 35.00 34.00 35.50 0.0M
2022-07-14 35.50 34.00 34.00 35.50 0.0M
2022-07-13 35.50 37.00 34.00 35.50 0.0M
2022-07-12 35.50 34.60 34.60 35.50 0.0M
2022-07-11 35.50 35.50 35.50 35.50 0.0M
2022-07-08 35.00 35.00 35.00 35.00 0.0M
2022-07-07 35.00 34.00 34.00 35.00 0.0M
2022-07-06 35.00 36.00 34.00 35.00 0.0M
2022-07-05 35.00 36.00 36.00 35.00 0.0M
2022-07-04 35.00 34.00 34.00 35.00 0.0M
2022-07-01 35.00 36.00 36.00 35.00 0.0M
2022-06-30 35.00 34.00 34.00 35.00 0.0M
2022-06-29 36.00 34.00 34.00 35.00 0.0M
2022-06-28 36.50 35.00 35.00 36.00 0.0M
2022-06-27 36.50 35.25 35.25 36.50 0.0M
2022-06-24 37.50 36.00 35.00 36.50 0.0M
2022-06-23 37.50 37.33 36.00 37.50 0.0M
2022-06-22 37.50 37.80 37.80 37.50 0.0M
2022-06-21 37.50 37.50 37.50 37.50 0.0M
2022-06-20 37.50 37.50 37.50 37.50 0.0M
2022-06-17 37.50 37.50 37.50 37.50 0.0M
2022-06-16 37.50 37.50 37.50 37.50 0.0M
2022-06-15 37.50 36.00 36.00 37.50 0.0M
2022-06-14 37.50 37.70 37.70 37.50 0.0M
2022-06-13 37.50 37.70 36.25 37.50 0.0M
2022-06-10 37.50 37.50 37.50 37.50 6.9M
2022-06-09 37.50 37.00 37.00 37.50 0.0M
2022-06-08 37.50 37.50 37.50 37.50 0.0M
2022-06-07 37.50 37.50 37.50 37.50 0.0M
2022-06-06 37.50 37.20 36.00 37.50 0.0M
2022-06-01 37.50 37.56 37.44 37.50 0.1M
2022-05-31 37.50 37.20 37.20 37.50 0.0M
2022-05-30 37.50 37.50 37.50 37.50 0.0M
2022-05-27 37.50 37.50 37.50 37.50 0.0M
2022-05-26 37.50 37.50 37.50 37.50 0.0M
2022-05-25 37.50 37.50 37.50 37.50 0.0M
2022-05-24 37.00 39.00 36.00 37.50 0.0M
2022-05-23 37.00 37.00 37.00 37.00 0.0M
2022-05-20 37.00 37.00 37.00 37.00 0.0M
2022-05-19 37.00 37.00 37.00 37.00 0.0M
2022-05-18 37.00 35.20 35.20 37.00 0.0M
2022-05-17 36.50 36.49 36.49 37.00 0.0M
2022-05-16 36.50 36.50 36.50 36.50 0.0M
2022-05-13 36.50 36.00 36.00 36.00 0.0M
2022-05-12 37.00 36.90 35.15 36.50 0.1M
2022-05-11 39.00 38.00 34.25 37.00 0.1M
2022-05-10 39.00 38.52 38.52 39.00 0.0M
2022-05-09 39.00 40.00 40.00 39.00 0.1M
2022-05-06 39.00 38.15 38.00 39.00 0.0M
2022-05-05 39.50 40.00 39.00 39.00 0.0M
2022-05-04 40.70 40.00 39.40 39.50 0.0M
2022-05-03 40.70 40.70 40.70 40.70 0.0M
2022-04-29 41.00 40.00 39.40 40.70 0.0M
2022-04-28 41.00 40.00 40.00 41.00 0.0M
2022-04-27 41.00 40.00 40.00 41.00 0.1M
2022-04-26 41.00 41.00 41.00 41.00 0.0M
2022-04-25 41.00 41.00 41.00 41.00 0.0M
2022-04-22 41.50 42.00 39.50 41.00 0.1M
2022-04-21 41.50 41.00 40.00 41.50 0.0M
2022-04-19 41.50 41.00 41.00 41.50 0.0M
2022-04-14 41.50 41.75 41.50 41.50 0.0M
2022-04-13 41.50 41.26 41.00 41.50 0.0M
2022-04-12 41.50 41.45 41.00 41.50 0.0M
2022-04-11 41.50 41.45 41.00 41.50 0.0M
2022-04-08 41.50 41.45 41.00 41.50 0.1M
2022-04-07 41.50 41.50 41.00 41.50 0.0M
2022-04-06 41.50 41.00 40.00 41.50 0.0M
2022-04-05 41.50 41.05 41.00 41.50 0.1M
2022-04-04 43.50 43.50 41.00 41.50 0.0M
2022-04-01 46.00 46.00 46.00 46.00 0.0M
2022-03-31 46.00 46.00 46.00 46.00 0.0M
2022-03-30 46.00 46.00 46.00 46.00 0.0M
2022-03-29 46.00 45.90 45.90 46.00 0.0M
2022-03-28 46.00 46.00 46.00 46.00 0.0M
2022-03-25 46.00 46.00 46.00 46.00 0.0M
2022-03-24 46.00 46.00 46.00 46.00 0.0M
2022-03-23 46.00 46.00 46.00 46.00 0.0M
2022-03-22 46.00 45.00 45.00 45.00 0.0M
2022-03-21 46.00 46.00 46.00 46.00 0.0M
2022-03-18 46.00 46.00 46.00 46.00 0.0M
2022-03-17 46.00 46.00 46.00 46.00 0.0M
2022-03-16 46.00 46.00 46.00 46.00 0.0M
2022-03-15 46.00 45.30 45.00 46.00 0.0M
2022-03-14 46.00 45.00 45.00 46.00 0.0M
2022-03-11 46.50 46.00 46.00 46.00 0.0M
2022-03-10 46.50 46.50 46.50 46.50 0.0M
2022-03-09 46.50 46.50 46.50 46.50 0.0M
2022-03-08 46.50 46.50 46.50 46.50 0.0M
2022-03-07 46.50 46.00 46.00 46.50 0.1M
2022-03-04 46.50 46.00 46.00 46.50 0.0M
2022-03-03 46.50 46.00 46.00 46.50 0.0M
2022-03-02 46.50 46.00 46.00 46.50 0.0M
2022-03-01 46.50 46.20 46.20 46.50 0.0M
2022-02-28 46.50 46.05 46.05 46.50 0.0M
2022-02-25 48.00 46.00 45.00 46.50 0.1M
2022-02-24 48.00 48.00 48.00 48.00 0.0M
2022-02-23 48.00 48.00 48.00 48.00 0.0M
2022-02-22 48.00 48.00 48.00 48.00 0.0M
2022-02-21 48.00 48.70 47.00 48.00 0.5M
2022-02-18 48.00 48.00 48.00 48.00 0.0M
2022-02-17 48.00 48.00 48.00 48.00 0.0M
2022-02-16 48.00 48.00 46.01 48.00 2.2M
2022-02-15 48.00 48.00 48.00 48.00 0.0M
2022-02-14 48.00 48.00 48.00 48.00 0.0M
2022-02-11 48.00 46.10 46.10 48.00 0.0M
2022-02-09 48.00 49.00 48.80 48.00 0.0M
2022-02-07 48.00 46.00 46.00 48.00 0.0M
2022-02-04 48.00 49.00 49.00 48.00 0.0M
2022-02-03 48.00 48.45 48.00 48.00 0.1M
2022-02-02 48.00 46.00 46.00 48.00 0.0M
2022-02-01 48.00 48.00 48.00 48.00 0.0M
2022-01-31 48.00 48.00 48.00 48.00 0.0M
2022-01-28 48.00 48.00 48.00 48.00 0.0M
2022-01-27 48.00 46.00 46.00 48.00 0.0M
2022-01-26 48.00 48.12 46.00 48.00 0.1M
2022-01-25 48.00 48.00 46.00 48.00 0.3M
2022-01-24 48.50 46.00 46.00 48.00 0.0M
2022-01-21 48.50 47.03 47.00 48.50 5.1M
2022-01-20 48.50 48.50 48.50 48.50 0.0M
2022-01-19 48.50 48.50 48.50 48.50 0.0M
2022-01-18 48.50 48.50 48.50 48.50 0.0M
2022-01-17 48.00 47.80 46.00 47.80 0.0M
2022-01-14 48.00 49.02 49.00 48.00 1.2M
2022-01-13 48.00 48.50 48.50 48.00 0.0M
2022-01-12 48.50 48.00 47.15 48.00 0.1M
2022-01-10 49.50 48.03 47.00 48.50 0.1M
2022-01-07 49.50 49.44 48.00 49.50 0.0M
2022-01-06 49.50 49.50 49.44 49.50 0.0M
2022-01-05 49.50 49.50 49.50 49.50 0.0M
2022-01-04 49.50 49.50 49.50 49.50 0.0M