Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bny Mellon High (DHF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.38 2.39 2.38 2.38 10,310
2nd Apr 2026 (Thu) 2.38 2.39 2.38 2.38 10,310
1st Apr 2026 (Wed) 2.435 2.435 2.40 2.40 20,611
31st Mar 2026 (Tue) 2.345 2.41 2.345 2.44 13,592
30th Mar 2026 (Mon) 2.34 2.34 2.33 2.34 11,407
27th Mar 2026 (Fri) 2.35 2.35 2.335 2.33 1,776
26th Mar 2026 (Thu) 2.395 2.395 2.345 2.36 12,866
25th Mar 2026 (Wed) 2.37 2.40 2.37 2.40 6,454
24th Mar 2026 (Tue) 2.365 2.365 2.35 2.38 3,188
23rd Mar 2026 (Mon) 2.355 2.37 2.355 2.37 2,434
20th Mar 2026 (Fri) 2.37 2.37 2.35 2.33 7,458
19th Mar 2026 (Thu) 2.365 2.385 2.36 2.37 18,168
18th Mar 2026 (Wed) 2.38 2.385 2.37 2.375 4,870
17th Mar 2026 (Tue) 2.37 2.39 2.37 2.39 9,469
16th Mar 2026 (Mon) 2.36 2.37 2.36 2.37 3,439
13th Mar 2026 (Fri) 2.355 2.355 2.35 2.35 13,830
12th Mar 2026 (Thu) 2.36 2.375 2.36 2.36 16,326
11th Mar 2026 (Wed) 2.38 2.38 2.37 2.37 19,915
10th Mar 2026 (Tue) 2.36 2.38 2.36 2.38 22,443
9th Mar 2026 (Mon) 2.38 2.38 2.35 2.37 32,042
6th Mar 2026 (Fri) 2.43 2.43 2.40 2.39 30,580
5th Mar 2026 (Thu) 2.44 2.44 2.415 2.43 59,155
4th Mar 2026 (Wed) 2.46 2.46 2.44 2.44 30,449
3rd Mar 2026 (Tue) 2.47 2.47 2.44 2.44 8,578
2nd Mar 2026 (Mon) 2.485 2.49 2.47 2.47 8,507
27th Feb 2026 (Fri) 2.49 2.49 2.485 2.49 20,734
26th Feb 2026 (Thu) 2.50 2.51 2.495 2.51 65,454
25th Feb 2026 (Wed) 2.51 2.51 2.51 2.51 0
24th Feb 2026 (Tue) 2.51 2.51 2.48 2.48 0
23rd Feb 2026 (Mon) 2.51 2.51 2.50 2.50 8,444
20th Feb 2026 (Fri) 2.53 2.53 2.52 2.52 16,982
19th Feb 2026 (Thu) 2.535 2.535 2.52 2.52 12,469
18th Feb 2026 (Wed) 2.54 2.54 2.53 2.53 3,368
17th Feb 2026 (Tue) 2.555 2.555 2.54 2.56 5,173
16th Feb 2026 (Mon) 2.56 2.56 2.555 2.56 16,350
13th Feb 2026 (Fri) 2.56 2.56 2.555 2.56 16,350
12th Feb 2026 (Thu) 2.56 2.56 2.55 2.56 10,830
11th Feb 2026 (Wed) 2.54 2.56 2.54 2.56 15,742
10th Feb 2026 (Tue) 2.515 2.535 2.515 2.57 18,320
9th Feb 2026 (Mon) 2.52 2.52 2.50 2.52 140,756
6th Feb 2026 (Fri) 2.51 2.52 2.51 2.53 14,887
5th Feb 2026 (Thu) 2.525 2.525 2.51 2.50 2,101
FTSE 100 Latest
Value10,436.29
Change71.50