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
18th Jul 2025 (Fri) 2.59 2.60 2.58 2.59 29,482
17th Jul 2025 (Thu) 2.59 2.60 2.59 2.60 25,166
16th Jul 2025 (Wed) 2.59 2.595 2.58 2.59 36,333
15th Jul 2025 (Tue) 2.59 2.59 2.58 2.59 26,118
14th Jul 2025 (Mon) 2.58 2.59 2.58 2.58 13,954
11th Jul 2025 (Fri) 2.575 2.585 2.575 2.58 11,470
10th Jul 2025 (Thu) 2.585 2.59 2.58 2.57 2,567
9th Jul 2025 (Wed) 2.59 2.61 2.585 2.61 33,253
8th Jul 2025 (Tue) 2.585 2.59 2.58 2.57 12,353
7th Jul 2025 (Mon) 2.59 2.59 2.565 2.58 33,314
4th Jul 2025 (Fri) 2.59 2.605 2.59 2.60 20,458
3rd Jul 2025 (Thu) 2.59 2.605 2.59 2.60 20,458
2nd Jul 2025 (Wed) 2.59 2.60 2.59 2.59 14,290
1st Jul 2025 (Tue) 2.585 2.59 2.58 2.58 14,746
30th Jun 2025 (Mon) 2.565 2.595 2.565 2.60 14,954
27th Jun 2025 (Fri) 2.56 2.58 2.56 2.56 9,535
26th Jun 2025 (Thu) 2.56 2.57 2.56 2.56 40,871
25th Jun 2025 (Wed) 2.55 2.555 2.545 2.56 18,646
24th Jun 2025 (Tue) 2.54 2.56 2.54 2.54 4,759
23rd Jun 2025 (Mon) 2.54 2.54 2.535 2.53 15,498
20th Jun 2025 (Fri) 2.52 2.55 2.51 2.54 67,789
19th Jun 2025 (Thu) 2.52 2.53 2.515 2.51 23,207
18th Jun 2025 (Wed) 2.52 2.53 2.515 2.51 23,207
17th Jun 2025 (Tue) 2.52 2.525 2.515 2.53 16,926
16th Jun 2025 (Mon) 2.525 2.53 2.525 2.52 6,060
13th Jun 2025 (Fri) 2.51 2.52 2.505 2.52 6,429
12th Jun 2025 (Thu) 2.52 2.52 2.51 2.53 11,706
11th Jun 2025 (Wed) 2.52 2.52 2.51 2.511 33,815
10th Jun 2025 (Tue) 2.51 2.52 2.505 2.52 8,477
9th Jun 2025 (Mon) 2.51 2.52 2.51 2.52 4,572
6th Jun 2025 (Fri) 2.505 2.515 2.505 2.51 12,868
5th Jun 2025 (Thu) 2.52 2.52 2.51 2.52 2,004
4th Jun 2025 (Wed) 2.52 2.52 2.51 2.51 5,384
3rd Jun 2025 (Tue) 2.52 2.525 2.52 2.52 5,311
2nd Jun 2025 (Mon) 2.51 2.52 2.495 2.52 10,387
30th May 2025 (Fri) 2.485 2.51 2.485 2.51 8,146
29th May 2025 (Thu) 2.495 2.50 2.49 2.49 45,443
28th May 2025 (Wed) 2.51 2.51 2.48 2.49 51,619
27th May 2025 (Tue) 2.49 2.50 2.49 2.495 16,413
26th May 2025 (Mon) 2.475 2.475 2.475 2.475 0
23rd May 2025 (Fri) 2.475 2.48 2.47 2.475 9,455
22nd May 2025 (Thu) 2.48 2.485 2.48 2.485 7,652
21st May 2025 (Wed) 2.505 2.505 2.48 2.49 22,564
20th May 2025 (Tue) 2.505 2.505 2.505 2.505 2,159
19th May 2025 (Mon) 2.50 2.50 2.50 2.53 3,772
FTSE 100 Latest
Value8,992.12
Change19.48