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
12th Dec 2025 (Fri) 2.51 2.51 2.51 2.51 1,371
11th Dec 2025 (Thu) 2.52 2.525 2.52 2.52 2,413
10th Dec 2025 (Wed) 2.505 2.53 2.505 2.53 492
9th Dec 2025 (Tue) 2.50 2.52 2.495 2.50 35,959
8th Dec 2025 (Mon) 2.51 2.51 2.50 2.50 4,392
5th Dec 2025 (Fri) 2.52 2.53 2.51 2.52 30,667
4th Dec 2025 (Thu) 2.54 2.54 2.53 2.53 9,303
3rd Dec 2025 (Wed) 2.535 2.54 2.53 2.55 18,299
2nd Dec 2025 (Tue) 2.54 2.54 2.53 2.53 14,373
1st Dec 2025 (Mon) 2.54 2.54 2.53 2.54 32,385
28th Nov 2025 (Fri) 2.54 2.545 2.54 2.54 5,336
27th Nov 2025 (Thu) 2.53 2.545 2.53 2.53 28,403
26th Nov 2025 (Wed) 2.53 2.545 2.53 2.53 26,532
25th Nov 2025 (Tue) 2.515 2.54 2.515 2.53 27,343
24th Nov 2025 (Mon) 2.50 2.52 2.50 2.51 3,316
21st Nov 2025 (Fri) 2.48 2.50 2.48 2.48 963
20th Nov 2025 (Thu) 2.50 2.51 2.50 2.51 0
19th Nov 2025 (Wed) 2.50 2.51 2.50 2.51 2,034
18th Nov 2025 (Tue) 2.51 2.52 2.51 2.51 5,914
17th Nov 2025 (Mon) 2.535 2.535 2.51 2.50 12,492
14th Nov 2025 (Fri) 2.53 2.535 2.53 2.54 157
13th Nov 2025 (Thu) 2.54 2.545 2.52 2.53 30,052
12th Nov 2025 (Wed) 2.55 2.55 2.54 2.55 5,115
11th Nov 2025 (Tue) 2.55 2.55 2.54 2.55 9,644
10th Nov 2025 (Mon) 2.54 2.545 2.54 2.55 1,744
7th Nov 2025 (Fri) 2.545 2.55 2.535 2.53 3,990
6th Nov 2025 (Thu) 2.55 2.55 2.535 2.57 6,922
5th Nov 2025 (Wed) 2.565 2.57 2.56 2.57 10,377
4th Nov 2025 (Tue) 2.585 2.585 2.57 2.57 0
3rd Nov 2025 (Mon) 2.585 2.585 2.56 2.57 3,366
31st Oct 2025 (Fri) 2.57 2.59 2.57 2.59 0
30th Oct 2025 (Thu) 2.57 2.575 2.57 2.57 1,061
29th Oct 2025 (Wed) 2.585 2.585 2.57 2.57 300
28th Oct 2025 (Tue) 2.585 2.585 2.58 2.585 6,940
27th Oct 2025 (Mon) 2.585 2.59 2.58 2.58 6,772
24th Oct 2025 (Fri) 2.57 2.575 2.57 2.57 5,027
23rd Oct 2025 (Thu) 2.58 2.58 2.575 2.58 1,746
22nd Oct 2025 (Wed) 2.57 2.57 2.55 2.57 3,037
21st Oct 2025 (Tue) 2.56 2.565 2.55 2.56 37,398
20th Oct 2025 (Mon) 2.57 2.57 2.56 2.57 3,560
17th Oct 2025 (Fri) 2.56 2.565 2.54 2.55 3,898
16th Oct 2025 (Thu) 2.58 2.58 2.565 2.56 8,211
15th Oct 2025 (Wed) 2.57 2.57 2.565 2.57 16,628
14th Oct 2025 (Tue) 2.565 2.565 2.56 2.56 4,232
13th Oct 2025 (Mon) 2.56 2.565 2.56 2.57 9,821
FTSE 100 Latest
Value9,649.03
Change-54.13