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
20th May 2026 (Wed) 2.40 2.43 2.40 2.43 8,913
19th May 2026 (Tue) 2.39 2.40 2.385 2.40 6,957
18th May 2026 (Mon) 2.41 2.41 2.39 2.40 48,896
15th May 2026 (Fri) 2.41 2.41 2.40 2.40 1,722
14th May 2026 (Thu) 2.42 2.42 2.41 2.41 14,192
13th May 2026 (Wed) 2.425 2.435 2.42 2.44 14,480
12th May 2026 (Tue) 2.415 2.43 2.41 2.43 13,980
11th May 2026 (Mon) 2.41 2.41 2.41 2.41 7,022
8th May 2026 (Fri) 2.415 2.415 2.41 2.41 6,050
7th May 2026 (Thu) 2.42 2.425 2.41 2.40 16,911
6th May 2026 (Wed) 2.44 2.455 2.44 2.44 48,942
5th May 2026 (Tue) 2.43 2.435 2.43 2.44 33,548
4th May 2026 (Mon) 2.45 2.45 2.42 2.42 37,481
1st May 2026 (Fri) 2.45 2.45 2.44 2.44 7,562
30th Apr 2026 (Thu) 2.44 2.46 2.43 2.45 18,705
29th Apr 2026 (Wed) 2.42 2.44 2.42 2.43 2,832
28th Apr 2026 (Tue) 2.43 2.43 2.42 2.42 8,732
27th Apr 2026 (Mon) 2.425 2.43 2.425 2.45 3,922
24th Apr 2026 (Fri) 2.43 2.44 2.43 2.43 8,054
23rd Apr 2026 (Thu) 2.44 2.44 2.43 2.43 1,576
22nd Apr 2026 (Wed) 2.45 2.455 2.445 2.45 7,053
21st Apr 2026 (Tue) 2.455 2.455 2.44 2.44 16,922
20th Apr 2026 (Mon) 2.45 2.46 2.45 2.45 4,565
17th Apr 2026 (Fri) 2.45 2.465 2.45 2.46 7,506
16th Apr 2026 (Thu) 2.45 2.46 2.45 2.46 8,099
15th Apr 2026 (Wed) 2.45 2.45 2.445 2.45 1,169
14th Apr 2026 (Tue) 2.42 2.45 2.42 2.45 1,574
13th Apr 2026 (Mon) 2.40 2.44 2.40 2.44 18,479
10th Apr 2026 (Fri) 2.41 2.42 2.40 2.39 12,165
9th Apr 2026 (Thu) 2.39 2.405 2.39 2.40 6,133
8th Apr 2026 (Wed) 2.405 2.405 2.39 2.40 10,917
7th Apr 2026 (Tue) 2.38 2.385 2.37 2.38 5,525
6th Apr 2026 (Mon) 2.40 2.40 2.38 2.38 2,765
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
FTSE 100 Latest
Value10,443.47
Change11.13