Harvey Nash Group (HVN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Harvey Nash Group

Date Open High Low Close* Volume
27/12/2018 126.00p 128.50p 126.00p 128.50p 1
24/12/2018 130.00p 127.50p 127.50p 127.50p 0
21/12/2018 130.00p 127.75p 127.50p 127.50p 0
20/12/2018 130.00p 130.00p 127.75p 127.75p 3000
19/12/2018 127.00p 127.75p 127.00p 127.75p 1171
18/12/2018 129.50p 130.00p 128.25p 128.25p 23011
17/12/2018 126.50p 128.25p 126.50p 128.25p 3634
14/12/2018 128.50p 130.50p 130.50p 130.50p 0
13/12/2018 128.50p 130.50p 128.50p 130.50p 3000
12/12/2018 128.50p 131.75p 128.50p 131.75p 5900
11/12/2018 127.14p 128.50p 127.14p 128.50p 200
10/12/2018 134.00p 130.75p 130.75p 130.75p 0
07/12/2018 134.00p 134.00p 130.75p 130.75p 0
06/12/2018 134.00p 134.00p 134.00p 134.00p 1
05/12/2018 134.00p 134.00p 130.75p 130.75p 1067
04/12/2018 125.50p 130.25p 125.50p 130.25p 3
03/12/2018 134.00p 134.00p 130.25p 130.25p 1
30/11/2018 127.02p 130.25p 127.02p 130.25p 15380
29/11/2018 133.48p 130.25p 130.25p 130.25p 0
28/11/2018 133.48p 133.48p 130.25p 130.25p 0
27/11/2018 133.48p 133.48p 130.25p 130.25p 853
26/11/2018 127.50p 131.25p 131.00p 131.25p 0
23/11/2018 127.50p 131.00p 129.25p 131.00p 0
22/11/2018 127.50p 131.50p 127.50p 129.25p 4252
21/11/2018 126.50p 126.50p 126.50p 126.50p 23
20/11/2018 127.00p 130.25p 127.00p 130.25p 2258
19/11/2018 134.50p 134.50p 130.50p 130.50p 1
16/11/2018 125.00p 134.00p 125.00p 131.50p 97638
15/11/2018 134.00p 134.00p 129.00p 130.75p 13904
14/11/2018 129.00p 129.75p 129.00p 129.75p 23001
13/11/2018 129.00p 134.50p 129.00p 129.50p 4167
12/11/2018 130.00p 130.50p 129.38p 130.50p 2679
09/11/2018 129.00p 129.50p 129.00p 129.50p 1292
08/11/2018 130.00p 130.00p 129.10p 129.50p 4421
07/11/2018 129.00p 129.50p 129.00p 129.50p 541
06/11/2018 130.00p 131.75p 129.00p 131.75p 3503
05/11/2018 129.00p 132.00p 129.00p 131.75p 14
02/11/2018 129.00p 133.50p 129.00p 131.75p 4287
01/11/2018 127.50p 131.75p 127.50p 131.75p 31328
31/10/2018 135.00p 135.00p 129.50p 130.00p 32193
30/10/2018 129.50p 130.89p 128.00p 130.00p 80631
29/10/2018 127.50p 133.10p 127.50p 131.00p 2505
26/10/2018 125.50p 132.50p 131.00p 131.00p 10092
25/10/2018 125.50p 132.50p 125.50p 132.50p 15707
24/10/2018 130.00p 130.25p 130.00p 130.25p 226470
23/10/2018 130.00p 132.00p 130.00p 130.00p 126764
22/10/2018 129.00p 130.50p 129.00p 130.50p 22320
19/10/2018 129.50p 129.50p 127.75p 129.50p 0
18/10/2018 129.50p 129.50p 127.75p 127.75p 60000
17/10/2018 130.00p 130.00p 129.50p 129.75p 21779
16/10/2018 129.50p 129.75p 129.01p 129.75p 66357
15/10/2018 129.01p 129.25p 129.01p 129.25p 800
12/10/2018 130.00p 130.00p 128.00p 129.50p 17093
11/10/2018 129.00p 129.50p 129.00p 129.50p 95665
10/10/2018 129.50p 130.00p 129.00p 130.00p 360413
09/10/2018 125.50p 130.50p 122.99p 129.25p 365373
08/10/2018 127.00p 128.60p 124.00p 127.00p 63560
05/10/2018 127.00p 127.50p 125.55p 127.50p 26000
04/10/2018 127.50p 127.50p 125.05p 127.50p 23000
03/10/2018 127.00p 127.00p 123.00p 126.00p 74256
02/10/2018 127.00p 128.50p 127.00p 128.50p 0
01/10/2018 130.00p 130.00p 126.00p 128.25p 133273
28/09/2018 130.00p 130.50p 130.00p 130.00p 12000
27/09/2018 129.50p 129.50p 127.65p 129.50p 127499
26/09/2018 127.50p 127.50p 127.26p 127.50p 1194580
25/09/2018 127.00p 128.00p 127.00p 128.00p 12120
24/09/2018 129.50p 129.51p 128.00p 128.25p 183462
21/09/2018 129.50p 129.75p 129.50p 129.75p 70752
20/09/2018 129.53p 129.75p 129.53p 129.75p 9633
19/09/2018 130.00p 130.00p 129.50p 129.75p 134025
18/09/2018 130.50p 131.00p 130.00p 131.00p 779451
17/09/2018 130.02p 131.00p 130.02p 131.00p 37042
14/09/2018 131.00p 131.00p 130.01p 130.75p 65247
13/09/2018 131.00p 131.25p 130.02p 131.25p 15783
12/09/2018 130.00p 130.50p 130.00p 130.50p 94346
11/09/2018 130.00p 131.00p 130.00p 131.00p 1601
10/09/2018 130.50p 131.88p 130.03p 131.00p 98777
07/09/2018 131.50p 131.50p 131.50p 131.50p 25010
06/09/2018 132.00p 132.00p 131.00p 131.00p 1
05/09/2018 130.00p 130.75p 130.00p 130.75p 20816
04/09/2018 130.00p 131.00p 130.00p 131.00p 4149
03/09/2018 130.02p 131.00p 130.02p 131.00p 8
31/08/2018 133.00p 131.00p 130.00p 131.00p 40005
30/08/2018 133.00p 133.00p 130.00p 130.00p 7069
29/08/2018 130.50p 131.00p 130.04p 131.00p 27000
28/08/2018 130.50p 130.50p 130.02p 130.50p 14485
24/08/2018 130.50p 130.50p 130.04p 130.50p 20802
23/08/2018 130.50p 130.50p 130.01p 130.25p 30967
22/08/2018 130.50p 130.50p 130.00p 130.50p 40938
21/08/2018 130.50p 131.50p 130.03p 130.75p 33815
20/08/2018 130.67p 131.48p 130.52p 130.75p 35450
17/08/2018 130.78p 131.25p 130.67p 131.25p 5900
16/08/2018 131.00p 131.00p 130.61p 131.00p 13000
15/08/2018 131.00p 132.00p 131.00p 132.00p 76660
14/08/2018 132.50p 132.50p 131.15p 131.75p 83064
13/08/2018 130.50p 132.50p 130.18p 132.50p 259234
10/08/2018 131.00p 132.25p 130.92p 132.25p 18080
09/08/2018 132.50p 132.75p 131.44p 132.75p 262025
08/08/2018 131.00p 132.75p 130.00p 132.75p 260206
07/08/2018 130.00p 130.63p 130.00p 130.25p 417088
06/08/2018 110.00p 113.56p 110.00p 111.50p 47739
03/08/2018 110.50p 112.25p 110.27p 112.25p 17561
02/08/2018 110.00p 112.25p 109.80p 112.25p 22833
01/08/2018 109.80p 112.44p 109.71p 111.25p 12747
31/07/2018 109.50p 113.50p 109.50p 113.50p 45780
30/07/2018 108.00p 111.50p 108.00p 110.25p 60429
27/07/2018 114.50p 114.50p 108.50p 111.25p 9622
26/07/2018 110.00p 110.25p 108.27p 110.25p 27681
25/07/2018 110.50p 110.53p 108.00p 109.00p 54877
24/07/2018 114.50p 117.00p 114.00p 114.25p 20483
23/07/2018 113.50p 114.00p 110.27p 112.25p 12037
20/07/2018 110.50p 114.00p 110.50p 112.50p 5000
19/07/2018 111.00p 112.25p 100.00p 112.25p 225513
18/07/2018 115.50p 120.04p 110.00p 112.25p 50332
17/07/2018 119.00p 120.51p 115.07p 118.25p 11429
16/07/2018 119.00p 121.75p 119.00p 119.00p 26378
13/07/2018 120.50p 126.00p 120.50p 123.75p 20883
12/07/2018 128.50p 128.50p 122.50p 124.00p 47474
11/07/2018 120.00p 128.25p 117.60p 128.25p 86437
10/07/2018 130.00p 132.00p 122.75p 122.75p 151361
09/07/2018 128.00p 131.00p 128.00p 131.00p 136864
06/07/2018 127.00p 128.00p 126.20p 128.00p 85891
05/07/2018 124.00p 127.00p 123.74p 125.25p 78417
04/07/2018 123.00p 125.00p 122.60p 123.50p 75206
03/07/2018 120.00p 122.00p 117.50p 121.50p 148977
02/07/2018 118.00p 118.90p 116.80p 118.75p 90783
29/06/2018 117.00p 117.00p 117.00p 117.00p 15
28/06/2018 110.00p 115.68p 110.00p 115.50p 43963
27/06/2018 117.00p 117.35p 114.75p 115.00p 21195
26/06/2018 117.00p 117.50p 111.69p 117.50p 35184
25/06/2018 116.00p 117.00p 114.00p 117.00p 135560
22/06/2018 109.00p 114.00p 109.00p 112.75p 58472
21/06/2018 114.50p 114.50p 112.00p 112.00p 450
20/06/2018 111.50p 115.00p 111.00p 114.50p 30008
19/06/2018 116.00p 116.00p 110.90p 115.00p 14957
18/06/2018 111.50p 115.50p 111.50p 115.50p 68874
15/06/2018 114.50p 115.00p 109.40p 113.00p 51555
14/06/2018 110.00p 114.73p 110.00p 114.50p 47968
13/06/2018 117.50p 117.50p 112.98p 114.00p 54232
12/06/2018 114.00p 114.75p 111.00p 114.75p 20400
11/06/2018 116.50p 117.25p 114.25p 114.25p 37140
08/06/2018 114.50p 115.90p 111.25p 114.50p 81598
07/06/2018 113.50p 116.78p 111.50p 114.25p 98171
06/06/2018 108.00p 115.56p 106.62p 115.25p 124226
05/06/2018 108.00p 108.00p 104.67p 106.00p 583228
04/06/2018 103.01p 106.12p 103.01p 104.25p 1964
01/06/2018 101.00p 106.00p 101.00p 105.25p 8796
31/05/2018 108.00p 108.00p 104.25p 104.25p 9626
30/05/2018 108.00p 108.00p 103.01p 104.00p 15109
29/05/2018 103.01p 104.75p 103.01p 104.75p 18325
25/05/2018 105.00p 107.00p 103.75p 103.75p 4269
24/05/2018 103.00p 105.00p 101.00p 103.50p 20523
23/05/2018 103.01p 103.01p 102.50p 102.50p 3009
22/05/2018 104.46p 104.46p 102.65p 102.75p 1030680
21/05/2018 101.00p 103.75p 101.00p 103.75p 12504
18/05/2018 104.26p 104.26p 102.75p 102.75p 11813
17/05/2018 103.11p 103.11p 103.00p 103.00p 2000
16/05/2018 106.00p 106.00p 103.00p 103.00p 37945
15/05/2018 105.00p 105.85p 103.50p 103.75p 30246
14/05/2018 105.00p 106.47p 102.00p 103.25p 13063
11/05/2018 105.50p 107.00p 102.50p 103.50p 63188
10/05/2018 103.01p 103.01p 101.85p 101.85p 781
09/05/2018 103.00p 102.00p 101.50p 101.50p 9969
08/05/2018 103.00p 106.00p 99.00p 102.00p 84888
04/05/2018 106.00p 106.00p 102.00p 102.00p 39987
03/05/2018 105.00p 106.00p 98.00p 106.00p 94525
02/05/2018 103.00p 105.92p 101.70p 101.70p 93475
01/05/2018 102.00p 103.93p 100.40p 100.40p 36702
30/04/2018 105.00p 105.00p 100.50p 100.50p 78997
27/04/2018 101.00p 103.00p 98.72p 102.50p 167853
26/04/2018 94.60p 96.80p 93.60p 96.50p 61098
25/04/2018 92.80p 94.36p 92.20p 93.80p 12966
24/04/2018 92.35p 93.30p 92.35p 93.30p 9210
23/04/2018 92.35p 92.80p 92.50p 92.50p 0
20/04/2018 92.35p 92.80p 92.35p 92.80p 9000
19/04/2018 91.61p 92.30p 91.61p 92.30p 4352
18/04/2018 93.40p 93.80p 91.61p 92.30p 10585
17/04/2018 91.00p 93.48p 91.00p 92.30p 64278
16/04/2018 91.61p 93.50p 91.61p 92.30p 2442
13/04/2018 91.61p 92.30p 91.61p 92.30p 4717
12/04/2018 91.60p 92.30p 91.60p 92.30p 19487
11/04/2018 90.60p 93.00p 90.60p 92.30p 3757
10/04/2018 92.00p 92.00p 91.40p 91.40p 14578
09/04/2018 90.60p 92.00p 90.60p 92.00p 43664
06/04/2018 92.20p 92.20p 91.53p 91.60p 11385
05/04/2018 92.00p 92.60p 91.53p 92.60p 42629
04/04/2018 92.94p 92.94p 91.50p 91.50p 5738
03/04/2018 91.80p 93.00p 90.40p 91.10p 16600
29/03/2018 91.60p 89.50p 89.30p 89.50p 0
28/03/2018 91.60p 91.60p 89.30p 89.30p 1368
27/03/2018 91.60p 91.60p 89.80p 91.00p 7666
26/03/2018 91.95p 91.96p 89.70p 90.20p 9781
23/03/2018 91.60p 91.60p 89.60p 89.60p 12503
22/03/2018 90.00p 92.00p 87.60p 90.10p 108182
21/03/2018 93.00p 93.00p 89.35p 89.60p 5572
20/03/2018 91.80p 91.80p 88.73p 89.50p 14098
19/03/2018 92.00p 92.69p 88.00p 89.50p 19819
16/03/2018 92.80p 93.00p 90.00p 93.00p 33331
15/03/2018 90.80p 92.00p 90.40p 91.60p 34372
14/03/2018 91.60p 91.60p 89.40p 89.40p 6182

*Close Price adjusted for both dividends and splits