Distribution Finance Capital Holdings PLC (DFCH)

DFCH
🏛️ 영국 →
55.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 22.50 22.50 22.50 22.50 0.0M
2023-12-28 22.50 22.50 22.50 22.50 0.0M
2023-12-27 22.50 20.60 20.60 22.50 0.0M
2023-12-22 22.50 22.50 22.50 22.50 0.0M
2023-12-21 22.50 21.90 21.90 22.50 0.0M
2023-12-20 22.50 22.50 22.50 22.50 0.0M
2023-12-19 22.50 21.90 21.90 22.50 0.0M
2023-12-18 22.50 22.50 22.50 22.50 0.0M
2023-12-15 22.50 22.00 20.10 22.50 0.2M
2023-12-14 23.00 20.10 20.00 22.50 0.0M
2023-12-13 23.00 24.50 21.50 23.00 0.1M
2023-12-12 23.00 25.00 24.50 23.00 0.0M
2023-12-11 23.00 23.00 23.00 23.00 1.3M
2023-12-08 21.50 23.00 20.00 23.00 0.3M
2023-12-07 21.50 23.00 22.36 21.50 0.0M
2023-12-06 21.00 23.00 19.00 21.50 0.0M
2023-12-05 21.00 19.48 19.48 21.00 0.0M
2023-12-04 21.00 21.00 21.00 21.00 0.0M
2023-12-01 20.00 23.00 19.00 21.00 1.3M
2023-11-30 19.00 20.80 18.00 20.00 1.6M
2023-11-29 20.50 20.36 17.00 19.00 26.0M
2023-11-28 26.00 26.00 26.00 26.00 0.0M
2023-11-27 26.00 26.00 26.00 26.00 0.0M
2023-11-24 26.00 26.00 26.00 26.00 0.0M
2023-11-23 26.00 26.00 26.00 26.00 0.0M
2023-11-22 26.00 26.00 26.00 26.00 0.0M
2023-11-21 26.00 26.00 26.00 26.00 0.0M
2023-11-20 26.00 26.00 26.00 26.00 0.0M
2023-11-17 26.00 27.00 27.00 26.00 0.0M
2023-11-16 26.00 27.00 24.00 26.00 0.0M
2023-11-15 26.00 26.00 26.00 26.00 0.0M
2023-11-14 27.00 28.00 26.00 26.00 0.1M
2023-11-13 27.00 26.00 26.00 27.00 0.0M
2023-11-10 27.00 27.00 26.00 27.00 0.1M
2023-11-09 27.00 27.00 27.00 27.00 0.0M
2023-11-08 27.00 27.00 27.00 27.00 0.0M
2023-11-07 27.00 26.12 26.00 27.00 0.1M
2023-11-06 27.00 26.00 26.00 27.00 0.0M
2023-11-03 27.00 27.00 27.00 27.00 0.0M
2023-11-02 27.00 27.00 27.00 27.00 0.0M
2023-11-01 27.00 27.00 27.00 27.00 0.0M
2023-10-31 27.00 27.00 27.00 27.00 0.0M
2023-10-30 28.50 30.00 30.00 28.00 0.0M
2023-10-27 28.50 28.50 28.50 28.50 0.0M
2023-10-26 28.50 28.50 28.50 28.50 0.0M
2023-10-25 28.50 27.09 27.00 28.50 0.0M
2023-10-24 28.50 27.00 27.00 28.50 0.0M
2023-10-23 28.50 28.50 28.50 28.50 0.0M
2023-10-20 28.50 27.00 27.00 28.50 1.3M
2023-10-19 28.50 28.50 28.50 28.50 0.0M
2023-10-18 28.50 27.12 27.00 28.50 0.1M
2023-10-17 28.50 28.50 28.50 28.50 0.0M
2023-10-16 28.50 27.00 27.00 28.50 0.1M
2023-10-13 28.50 28.50 28.50 28.50 0.0M
2023-10-12 28.50 28.50 28.50 28.50 0.0M
2023-10-11 28.50 28.50 28.50 28.50 0.0M
2023-10-10 28.50 27.25 27.00 28.50 0.0M
2023-10-09 29.00 28.00 27.25 28.50 0.2M
2023-10-06 28.50 30.00 28.00 29.00 0.1M
2023-10-05 28.50 28.50 28.50 28.50 0.0M
2023-10-04 28.50 27.00 27.00 28.50 0.0M
2023-10-03 29.50 28.00 27.00 29.00 0.0M
2023-10-02 29.00 29.00 29.00 29.00 0.0M
2023-09-29 29.00 31.00 28.00 29.00 0.1M
2023-09-28 29.00 27.00 27.00 29.00 0.0M
2023-09-27 29.00 31.00 27.00 29.00 0.0M
2023-09-26 29.00 29.00 29.00 29.00 0.0M
2023-09-25 29.00 31.00 31.00 29.00 0.0M
2023-09-22 29.00 31.60 31.60 31.60 0.0M
2023-09-21 29.00 29.00 29.00 29.00 0.0M
2023-09-20 29.00 29.00 29.00 29.00 0.0M
2023-09-19 29.00 29.00 29.00 29.00 0.0M
2023-09-18 29.00 29.00 29.00 29.00 0.0M
2023-09-15 29.00 29.00 29.00 29.00 0.0M
2023-09-14 29.50 27.05 27.00 29.50 12.2M
2023-09-13 29.50 29.50 29.50 29.50 0.0M
2023-09-12 29.50 29.50 29.50 29.50 0.0M
2023-09-11 29.50 29.50 29.50 29.50 0.0M
2023-09-08 30.00 29.00 29.00 29.50 0.0M
2023-09-07 29.00 30.00 30.00 29.00 0.0M
2023-09-06 29.00 29.00 29.00 29.00 0.0M
2023-09-05 29.00 29.00 29.00 29.00 0.0M
2023-09-04 29.00 30.00 28.00 29.00 0.1M
2023-09-01 29.00 28.00 28.00 29.00 0.0M
2023-08-31 29.00 29.00 29.00 29.00 0.0M
2023-08-30 29.00 28.00 28.00 29.00 0.0M
2023-08-29 29.00 29.00 29.00 29.00 0.0M
2023-08-25 29.00 28.12 28.00 29.00 0.1M
2023-08-24 29.50 28.00 28.00 29.00 0.0M
2023-08-23 29.50 29.50 29.50 29.50 0.0M
2023-08-22 29.50 28.00 28.00 29.50 0.0M
2023-08-21 29.50 28.50 28.50 29.50 0.1M
2023-08-18 29.50 29.50 29.50 29.50 0.0M
2023-08-17 29.00 29.00 29.00 29.00 0.0M
2023-08-16 29.00 29.00 29.00 29.00 0.0M
2023-08-15 29.50 31.00 28.00 29.00 0.0M
2023-08-14 29.50 29.50 29.50 29.50 0.0M
2023-08-11 29.50 28.00 28.00 29.50 0.1M
2023-08-10 30.50 31.00 28.00 29.50 0.7M
2023-08-09 30.00 30.00 29.00 30.00 0.4M
2023-08-08 30.00 30.00 30.00 30.00 0.0M
2023-08-07 33.50 31.00 28.00 30.00 0.1M
2023-08-04 33.50 33.50 33.50 33.50 0.0M
2023-08-03 33.50 33.50 33.50 33.50 0.0M
2023-08-02 33.50 34.00 33.50 33.50 0.4M
2023-08-01 33.50 33.50 33.50 33.50 0.0M
2023-07-31 33.50 33.50 33.50 33.50 0.0M
2023-07-28 34.50 34.00 33.00 33.50 0.0M
2023-07-27 34.50 34.50 34.50 34.50 0.0M
2023-07-26 34.50 34.50 34.50 34.50 0.0M
2023-07-25 34.50 34.50 34.50 34.50 0.0M
2023-07-24 34.50 34.50 34.50 34.50 0.0M
2023-07-21 35.00 34.00 34.00 34.50 0.0M
2023-07-20 35.00 35.00 35.00 35.00 0.0M
2023-07-19 35.00 36.00 36.00 35.00 0.0M
2023-07-18 35.00 35.00 35.00 35.00 0.0M
2023-07-17 35.00 34.00 34.00 35.00 0.0M
2023-07-14 35.00 35.00 35.00 35.00 0.0M
2023-07-13 35.00 35.00 35.00 35.00 0.0M
2023-07-12 36.00 35.00 32.00 35.00 0.0M
2023-07-11 34.50 34.50 34.50 34.50 0.0M
2023-07-10 34.50 34.50 34.50 34.50 0.0M
2023-07-07 34.50 32.10 32.10 34.50 0.0M
2023-07-06 34.50 34.50 34.50 34.50 0.0M
2023-07-05 34.50 33.00 33.00 34.50 0.0M
2023-07-04 34.50 35.00 35.00 34.50 0.0M
2023-07-03 34.50 34.50 34.50 34.50 0.0M
2023-06-30 34.50 34.50 34.50 34.50 0.0M
2023-06-29 34.50 34.00 32.00 34.50 0.0M
2023-06-28 35.50 35.00 34.00 34.50 0.0M
2023-06-27 35.50 35.50 35.50 35.50 0.0M
2023-06-26 35.50 35.50 35.50 35.50 0.0M
2023-06-23 35.50 35.50 35.50 35.50 0.0M
2023-06-22 35.50 35.50 35.50 35.50 0.0M
2023-06-21 37.00 37.00 34.00 35.50 0.0M
2023-06-20 37.00 38.00 34.00 37.00 0.0M
2023-06-19 37.00 37.00 37.00 37.00 0.0M
2023-06-16 37.00 37.00 37.00 37.00 0.0M
2023-06-15 37.00 36.00 36.00 37.00 0.0M
2023-06-14 37.00 36.00 36.00 37.00 0.0M
2023-06-13 37.00 37.00 37.00 37.00 0.0M
2023-06-12 37.00 37.00 37.00 37.00 0.0M
2023-06-09 37.00 37.00 37.00 37.00 0.0M
2023-06-08 37.00 37.00 37.00 37.00 0.0M
2023-06-07 37.00 37.00 37.00 37.00 0.0M
2023-06-06 37.00 37.00 37.00 37.00 0.0M
2023-06-05 37.00 36.00 36.00 37.00 0.0M
2023-06-02 37.00 38.00 38.00 37.00 0.0M
2023-06-01 37.00 37.00 37.00 37.00 0.0M
2023-05-31 37.00 36.00 36.00 37.00 0.0M
2023-05-30 37.00 38.00 38.00 37.00 0.0M
2023-05-26 37.00 36.00 36.00 37.00 0.0M
2023-05-25 37.00 37.00 37.00 37.00 0.0M
2023-05-24 37.00 36.20 36.20 37.00 0.0M
2023-05-23 37.00 37.00 37.00 37.00 0.0M
2023-05-22 37.00 36.00 36.00 37.00 0.0M
2023-05-19 38.50 35.10 35.10 37.00 0.0M
2023-05-18 38.50 37.00 37.00 38.50 0.0M
2023-05-17 38.50 38.50 38.50 38.50 0.0M
2023-05-16 38.50 38.00 38.00 38.50 0.0M
2023-05-15 38.50 38.50 38.50 38.50 0.0M
2023-05-12 38.50 35.00 35.00 38.50 0.1M
2023-05-11 38.50 38.00 37.00 38.50 0.0M
2023-05-10 38.50 37.00 37.00 38.50 0.0M
2023-05-09 38.50 40.00 37.00 40.00 0.0M
2023-05-05 38.50 38.50 37.00 38.50 0.1M
2023-05-04 38.50 38.50 38.50 38.50 0.0M
2023-05-03 38.50 38.50 38.50 38.50 0.0M
2023-05-02 38.50 37.00 37.00 38.50 0.0M
2023-04-28 38.50 37.90 37.90 38.50 0.0M
2023-04-27 38.50 37.00 37.00 38.50 0.0M
2023-04-26 38.50 38.00 38.00 38.50 0.1M
2023-04-25 38.50 38.00 38.00 38.00 0.0M
2023-04-24 38.50 37.00 37.00 38.50 0.0M
2023-04-21 38.50 37.00 37.00 38.50 0.0M
2023-04-20 38.50 38.50 38.50 38.50 0.0M
2023-04-19 38.50 38.50 37.00 38.50 0.1M
2023-04-18 37.00 37.00 35.00 37.00 0.0M
2023-04-17 37.00 37.50 37.50 37.00 0.0M
2023-04-14 38.50 37.60 36.00 37.00 0.0M
2023-04-13 38.50 37.60 37.60 38.50 0.0M
2023-04-12 38.50 38.50 38.50 38.50 0.0M
2023-04-11 38.50 38.00 38.00 38.50 0.0M
2023-04-06 38.50 38.00 37.50 38.50 0.0M
2023-04-05 39.00 39.96 37.00 38.50 0.3M
2023-04-04 37.00 37.00 37.00 37.00 0.0M
2023-04-03 37.00 36.60 35.00 37.00 0.0M
2023-03-31 37.00 37.00 37.00 37.00 0.0M
2023-03-30 37.00 35.00 35.00 37.00 0.0M
2023-03-29 37.00 35.55 35.55 37.00 0.0M
2023-03-28 37.00 35.00 35.00 37.00 0.1M
2023-03-27 37.00 37.00 37.00 37.00 0.0M
2023-03-24 37.00 35.20 35.00 37.00 0.1M
2023-03-23 37.00 37.40 35.55 37.00 0.0M
2023-03-22 37.00 37.00 37.00 37.00 0.0M
2023-03-21 37.00 37.00 37.00 37.00 0.0M
2023-03-20 37.00 37.50 35.00 37.00 0.0M
2023-03-17 37.00 37.00 37.00 37.00 0.0M
2023-03-16 37.00 37.00 37.00 37.00 0.0M
2023-03-15 37.00 37.00 37.00 37.00 0.0M
2023-03-14 38.00 35.00 33.00 37.00 0.1M
2023-03-13 38.50 38.25 37.00 38.00 0.0M
2023-03-10 38.50 38.50 38.50 38.50 0.0M
2023-03-09 38.50 38.50 38.50 38.50 0.0M
2023-03-08 38.50 38.50 38.50 38.50 0.0M
2023-03-07 38.50 38.50 38.50 38.50 0.0M
2023-03-06 38.50 39.00 38.50 38.50 2.0M
2023-03-03 38.50 38.60 38.60 38.50 0.0M
2023-03-02 38.50 38.50 38.50 38.50 0.0M
2023-03-01 38.50 38.50 38.50 38.50 0.0M
2023-02-28 38.50 38.50 38.50 38.50 0.0M
2023-02-27 38.50 38.50 38.50 38.50 0.0M
2023-02-24 38.50 38.50 38.50 38.50 0.0M
2023-02-23 38.50 38.50 38.50 38.50 0.0M
2023-02-22 38.50 38.50 38.50 38.50 0.0M
2023-02-21 38.50 38.50 38.50 38.50 0.0M
2023-02-20 38.50 39.00 39.00 38.50 0.0M
2023-02-17 38.50 38.50 38.50 38.50 0.0M
2023-02-16 38.50 39.00 39.00 38.50 0.0M
2023-02-15 38.50 38.50 38.50 38.50 0.0M
2023-02-14 38.50 38.00 38.00 38.50 0.0M
2023-02-13 38.50 39.00 39.00 38.50 0.0M
2023-02-10 38.50 38.50 38.50 38.50 0.0M
2023-02-09 38.50 39.00 39.00 38.50 0.0M
2023-02-08 38.50 38.00 38.00 38.50 0.0M
2023-02-07 38.50 38.00 38.00 38.50 0.0M
2023-02-06 38.50 38.00 38.00 38.50 0.2M
2023-02-03 38.50 38.50 38.50 38.50 0.0M
2023-02-02 38.00 38.00 38.00 38.00 0.0M
2023-02-01 38.00 37.00 37.00 38.00 0.0M
2023-01-31 38.00 38.00 38.00 38.00 0.0M
2023-01-30 36.50 37.50 36.64 38.00 0.0M
2023-01-27 36.50 36.00 35.50 36.50 0.0M
2023-01-26 36.50 36.00 36.00 36.50 0.0M
2023-01-25 36.50 36.50 36.50 36.50 0.0M
2023-01-24 36.50 37.00 37.00 36.50 0.0M
2023-01-23 36.50 36.00 36.00 36.50 0.1M
2023-01-20 36.00 37.00 37.00 37.00 0.0M
2023-01-19 33.50 36.32 32.00 36.00 4.4M
2023-01-18 33.00 32.00 32.00 33.00 0.1M
2023-01-17 33.00 33.00 33.00 33.00 1.8M
2023-01-16 33.00 34.00 33.00 33.00 0.1M
2023-01-13 33.00 33.00 33.00 33.00 0.0M
2023-01-12 33.00 34.00 34.00 33.00 0.0M
2023-01-11 33.00 33.00 33.00 33.00 1.2M
2023-01-10 33.50 33.00 32.00 33.00 0.1M
2023-01-09 33.50 32.00 32.00 33.50 0.0M
2023-01-06 33.50 32.00 32.00 33.50 0.0M
2023-01-05 33.50 35.00 32.20 33.50 0.0M
2023-01-04 33.50 32.00 32.00 33.50 0.1M
2023-01-03 33.50 32.00 32.00 33.50 0.0M