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
10th Jul 2026 (Fri) 2.395 2.41 2.39 2.41 27,766
9th Jul 2026 (Thu) 2.40 2.40 2.39 2.40 10,252
8th Jul 2026 (Wed) 2.41 2.415 2.405 2.41 22,113
7th Jul 2026 (Tue) 2.42 2.425 2.41 2.41 13,534
6th Jul 2026 (Mon) 2.42 2.43 2.42 2.42 2,622
3rd Jul 2026 (Fri) 2.425 2.425 2.42 2.42 0
2nd Jul 2026 (Thu) 2.425 2.43 2.42 2.42 5,131
1st Jul 2026 (Wed) 2.42 2.42 2.42 2.43 8,974
30th Jun 2026 (Tue) 2.415 2.415 2.40 2.42 6,000
29th Jun 2026 (Mon) 2.41 2.42 2.41 2.42 2,672
26th Jun 2026 (Fri) 2.40 2.41 2.40 2.41 8,051
25th Jun 2026 (Thu) 2.41 2.41 2.39 2.39 24,173
24th Jun 2026 (Wed) 2.405 2.405 2.39 2.39 23,301
23rd Jun 2026 (Tue) 2.40 2.40 2.40 2.40 9,680
22nd Jun 2026 (Mon) 2.405 2.405 2.40 2.40 8,876
19th Jun 2026 (Fri) 2.42 2.42 2.40 2.40 23,106
18th Jun 2026 (Thu) 2.42 2.42 2.40 2.40 23,106
17th Jun 2026 (Wed) 2.415 2.42 2.40 2.40 13,944
16th Jun 2026 (Tue) 2.41 2.41 2.405 2.41 2,324
15th Jun 2026 (Mon) 2.41 2.42 2.40 2.41 7,779
12th Jun 2026 (Fri) 2.405 2.41 2.40 2.42 11,186
11th Jun 2026 (Thu) 2.40 2.405 2.40 2.40 4,636
10th Jun 2026 (Wed) 2.405 2.41 2.40 2.40 3,276
9th Jun 2026 (Tue) 2.41 2.41 2.41 2.41 6,357
8th Jun 2026 (Mon) 2.41 2.41 2.41 2.41 2,419
5th Jun 2026 (Fri) 2.415 2.415 2.405 2.41 8,365
4th Jun 2026 (Thu) 2.44 2.44 2.435 2.44 1,792
3rd Jun 2026 (Wed) 2.44 2.44 2.425 2.43 13,567
2nd Jun 2026 (Tue) 2.445 2.445 2.44 2.44 2,498
1st Jun 2026 (Mon) 2.45 2.45 2.44 2.44 10,503
29th May 2026 (Fri) 2.45 2.455 2.445 2.46 3,221
28th May 2026 (Thu) 2.435 2.44 2.43 2.43 6,189
27th May 2026 (Wed) 2.425 2.44 2.425 2.44 4,220
26th May 2026 (Tue) 2.435 2.435 2.42 2.43 7,184
25th May 2026 (Mon) 2.43 2.44 2.43 2.43 9,590
22nd May 2026 (Fri) 2.43 2.44 2.43 2.43 9,590
21st May 2026 (Thu) 2.43 2.43 2.42 2.41 6,470
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
FTSE 100 Latest
Value10,497.29
Change24.84