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
11/11/2011 57.00p 58.25p 55.00p 58.00p 524212
10/11/2011 59.00p 59.68p 54.00p 54.00p 65208
09/11/2011 60.00p 60.57p 59.50p 59.50p 8200
08/11/2011 60.00p 61.50p 60.00p 61.25p 13780
07/11/2011 60.00p 61.00p 59.00p 59.00p 47809
04/11/2011 61.00p 63.50p 61.00p 62.50p 62859
03/11/2011 65.00p 65.00p 61.00p 61.00p 52946
02/11/2011 63.50p 68.25p 63.00p 68.25p 112865
01/11/2011 62.00p 63.50p 59.38p 63.50p 51851
31/10/2011 66.75p 67.00p 62.11p 62.25p 118754
28/10/2011 63.00p 67.00p 62.00p 66.50p 120835
27/10/2011 64.16p 65.00p 61.23p 63.38p 19670
26/10/2011 62.00p 62.50p 61.45p 62.50p 38437
25/10/2011 63.63p 65.55p 63.00p 63.00p 9305
24/10/2011 62.00p 65.00p 60.00p 62.75p 83230
21/10/2011 61.45p 63.00p 61.45p 63.00p 2030
20/10/2011 61.38p 61.38p 61.00p 61.00p 4473
19/10/2011 62.50p 63.57p 62.50p 62.63p 14054
18/10/2011 62.00p 63.00p 60.40p 61.00p 82304
17/10/2011 65.00p 66.70p 63.00p 65.00p 27332
14/10/2011 65.00p 65.00p 64.00p 64.00p 14692
13/10/2011 63.00p 64.00p 62.50p 63.00p 22040
12/10/2011 64.00p 65.92p 63.00p 65.00p 180785
11/10/2011 61.15p 63.25p 61.15p 63.00p 79731
10/10/2011 60.73p 61.50p 60.15p 61.50p 11397
07/10/2011 60.00p 60.73p 59.30p 60.00p 47223
06/10/2011 54.00p 60.00p 53.75p 59.50p 252726
05/10/2011 55.00p 55.00p 53.09p 54.50p 30437
04/10/2011 55.00p 55.10p 50.00p 52.50p 35340
03/10/2011 59.00p 59.00p 56.00p 58.75p 14011
30/09/2011 62.50p 66.50p 56.25p 58.50p 312041
29/09/2011 60.00p 62.09p 60.00p 61.50p 19531
28/09/2011 60.50p 61.89p 60.50p 61.25p 7679
27/09/2011 59.00p 60.75p 59.00p 60.75p 24417
26/09/2011 57.26p 57.79p 55.50p 57.50p 16643
23/09/2011 60.00p 60.15p 57.45p 58.50p 26064
22/09/2011 62.00p 64.50p 60.00p 60.00p 26788
21/09/2011 64.25p 65.00p 61.00p 64.50p 77908
20/09/2011 62.00p 62.80p 61.49p 62.63p 8500
19/09/2011 62.00p 63.84p 61.49p 62.00p 10727
16/09/2011 60.30p 61.20p 60.30p 60.50p 3070
15/09/2011 59.00p 61.75p 58.60p 59.50p 78461
14/09/2011 59.00p 63.50p 57.00p 57.00p 41165
13/09/2011 64.00p 64.00p 63.50p 63.50p 157
12/09/2011 62.00p 63.00p 60.00p 61.00p 32153
09/09/2011 62.00p 63.50p 62.00p 63.50p 8125
08/09/2011 62.00p 64.79p 61.50p 63.50p 28023
07/09/2011 66.00p 66.00p 63.00p 64.63p 0
06/09/2011 66.00p 66.00p 63.00p 63.00p 78906
05/09/2011 65.00p 69.00p 62.50p 65.50p 23920
02/09/2011 66.00p 68.50p 66.00p 68.50p 5001
01/09/2011 66.50p 68.75p 66.50p 68.62p 0
31/08/2011 66.50p 68.75p 66.50p 68.75p 2000
30/08/2011 70.00p 70.00p 68.75p 68.75p 6979
26/08/2011 67.00p 68.75p 67.00p 68.75p 0
25/08/2011 67.00p 68.50p 67.00p 68.50p 1601
24/08/2011 71.00p 71.00p 66.50p 70.50p 18257
23/08/2011 68.00p 69.80p 67.00p 68.25p 9424
22/08/2011 65.00p 70.50p 64.84p 69.38p 155295
19/08/2011 64.50p 67.50p 64.50p 67.50p 68306
18/08/2011 70.00p 75.75p 64.75p 67.50p 79318
17/08/2011 72.00p 75.75p 70.25p 75.75p 26879
16/08/2011 75.00p 76.70p 69.00p 73.50p 74964
15/08/2011 70.25p 70.25p 64.00p 69.00p 69197
12/08/2011 71.75p 75.00p 69.75p 73.00p 14232
11/08/2011 63.00p 70.00p 62.50p 70.00p 91228
10/08/2011 59.00p 64.00p 57.25p 61.00p 172771
09/08/2011 56.00p 60.00p 54.25p 57.25p 75568
08/08/2011 58.00p 59.40p 56.00p 56.00p 25524
05/08/2011 57.00p 60.00p 52.00p 58.50p 224062
04/08/2011 66.50p 66.62p 57.00p 60.75p 194339
03/08/2011 67.00p 67.41p 63.95p 65.50p 263885
02/08/2011 73.50p 74.96p 68.00p 71.00p 88688
01/08/2011 75.25p 75.25p 75.00p 75.00p 8226
29/07/2011 79.00p 79.00p 74.00p 74.00p 47998
28/07/2011 76.00p 79.00p 76.00p 77.00p 105611
27/07/2011 78.00p 78.00p 76.00p 76.00p 14452
26/07/2011 79.00p 79.00p 78.00p 78.00p 44939
25/07/2011 77.18p 78.70p 77.00p 77.00p 10450
22/07/2011 77.61p 77.61p 77.00p 77.00p 323
21/07/2011 77.21p 77.61p 77.00p 77.00p 24125
20/07/2011 77.40p 77.40p 77.00p 77.00p 8076
19/07/2011 76.00p 77.50p 76.00p 77.00p 27745
18/07/2011 77.00p 79.00p 76.00p 76.00p 23127
15/07/2011 78.00p 79.63p 77.00p 77.00p 46453
14/07/2011 75.00p 77.00p 75.00p 77.00p 31197
13/07/2011 75.00p 78.00p 75.00p 75.00p 34739
12/07/2011 80.00p 80.00p 73.31p 75.00p 117166
11/07/2011 81.00p 82.81p 80.00p 80.00p 73979
08/07/2011 81.50p 84.00p 80.50p 80.50p 19498
07/07/2011 82.00p 83.77p 81.40p 82.75p 63279
06/07/2011 81.75p 83.00p 80.50p 80.50p 122277
05/07/2011 81.50p 81.50p 80.26p 81.50p 58264
04/07/2011 81.50p 81.50p 79.00p 79.00p 39804
01/07/2011 78.50p 78.80p 78.35p 78.50p 38301
30/06/2011 76.00p 80.00p 75.90p 78.00p 147717
29/06/2011 78.00p 78.00p 73.00p 75.00p 309352
28/06/2011 77.00p 77.00p 74.00p 74.00p 48830
27/06/2011 77.00p 78.39p 77.00p 77.00p 68511
24/06/2011 80.00p 80.00p 76.50p 80.00p 30457
23/06/2011 77.00p 77.00p 76.00p 76.00p 11083
22/06/2011 78.00p 78.75p 77.00p 78.75p 66401
21/06/2011 81.25p 82.45p 78.00p 79.75p 140542
20/06/2011 80.00p 82.00p 75.25p 82.00p 180511
17/06/2011 89.00p 90.00p 80.75p 80.75p 2238906
16/06/2011 90.00p 91.00p 89.50p 89.75p 478093
15/06/2011 92.00p 92.50p 90.00p 92.00p 683582
14/06/2011 93.00p 93.70p 89.00p 91.25p 420817
13/06/2011 95.00p 96.00p 94.00p 94.00p 332956
10/06/2011 95.00p 96.00p 94.25p 95.00p 681851
09/06/2011 93.50p 96.00p 93.30p 95.00p 325669
08/06/2011 97.00p 97.00p 92.00p 94.50p 44347
07/06/2011 92.00p 97.00p 91.67p 97.00p 319332
06/06/2011 89.00p 92.60p 88.40p 92.00p 73375
03/06/2011 88.00p 89.00p 87.61p 89.00p 117194
02/06/2011 88.00p 89.00p 88.00p 88.00p 61139
01/06/2011 88.00p 88.95p 87.25p 88.00p 13532
31/05/2011 87.00p 89.00p 86.18p 88.00p 106993
27/05/2011 85.25p 85.50p 84.50p 85.25p 26673
26/05/2011 85.25p 85.29p 82.75p 85.25p 0
25/05/2011 84.50p 85.29p 82.75p 85.25p 124297
24/05/2011 83.50p 84.50p 82.60p 84.50p 2697
23/05/2011 83.00p 83.60p 83.00p 83.50p 10263
20/05/2011 84.00p 84.60p 83.07p 84.00p 41318
19/05/2011 82.50p 84.60p 82.50p 84.00p 31521
18/05/2011 81.25p 83.00p 81.00p 82.50p 74138
17/05/2011 80.50p 81.25p 80.50p 81.25p 13322
16/05/2011 80.50p 80.50p 80.00p 80.50p 793929
13/05/2011 81.00p 81.39p 80.16p 81.00p 8649
12/05/2011 80.50p 81.00p 77.00p 81.00p 160176
11/05/2011 80.50p 82.00p 80.00p 80.50p 1155564
10/05/2011 76.50p 80.00p 76.10p 79.00p 974472
09/05/2011 76.50p 77.00p 76.34p 76.50p 19851
06/05/2011 76.00p 77.00p 75.69p 76.50p 90612
05/05/2011 75.00p 77.00p 73.87p 77.00p 372771
04/05/2011 75.00p 75.40p 74.00p 75.00p 63000
03/05/2011 73.00p 75.82p 73.00p 75.00p 201846
28/04/2011 75.00p 78.00p 72.18p 73.00p 118131
27/04/2011 72.00p 72.50p 71.81p 72.00p 189282
26/04/2011 70.00p 72.50p 70.00p 72.00p 355443
21/04/2011 70.00p 70.80p 70.00p 70.00p 103787
20/04/2011 70.00p 70.60p 70.00p 70.00p 17963
19/04/2011 70.00p 70.60p 70.00p 70.00p 165928
18/04/2011 71.50p 71.50p 69.00p 70.50p 23645
15/04/2011 70.50p 71.80p 70.50p 71.50p 49903
14/04/2011 70.50p 70.90p 70.50p 70.50p 14444
13/04/2011 71.00p 71.39p 68.00p 70.50p 783454
12/04/2011 73.50p 73.50p 70.00p 71.00p 18450
11/04/2011 73.50p 73.50p 72.00p 73.50p 1067
08/04/2011 73.50p 73.50p 72.01p 73.50p 5000
07/04/2011 74.00p 74.39p 73.50p 73.50p 4347
06/04/2011 74.00p 74.00p 73.61p 74.00p 22500
05/04/2011 74.00p 74.00p 73.40p 74.00p 6107
04/04/2011 74.00p 74.40p 73.00p 74.00p 29517
01/04/2011 73.00p 74.00p 50.00p 74.00p 37190
31/03/2011 75.00p 75.00p 72.00p 73.00p 39500
30/03/2011 76.00p 76.00p 74.40p 75.00p 51306
29/03/2011 76.00p 76.65p 75.21p 76.00p 20812
28/03/2011 76.50p 77.75p 75.40p 76.00p 15579
25/03/2011 74.50p 78.00p 73.50p 78.00p 63097
24/03/2011 71.00p 75.00p 71.00p 73.50p 71366
23/03/2011 71.00p 71.70p 70.31p 71.00p 43800
22/03/2011 69.00p 72.00p 69.00p 71.00p 90711
21/03/2011 65.50p 69.00p 65.50p 69.00p 37740
18/03/2011 65.50p 65.50p 64.00p 65.50p 0
17/03/2011 65.50p 65.50p 64.00p 65.50p 268500
16/03/2011 65.50p 66.00p 64.00p 65.50p 47031
15/03/2011 66.50p 66.50p 65.00p 65.50p 26369
14/03/2011 66.50p 67.00p 65.31p 66.50p 14042
11/03/2011 67.00p 67.00p 65.00p 66.50p 161947
10/03/2011 67.50p 67.00p 66.00p 67.00p 36370
09/03/2011 69.50p 69.10p 66.61p 67.50p 75904
08/03/2011 70.00p 69.90p 69.50p 69.50p 1816
07/03/2011 69.75p 70.80p 70.00p 70.00p 28000
04/03/2011 69.75p 70.21p 69.30p 69.75p 6121
03/03/2011 70.00p 70.62p 69.45p 69.75p 7598
02/03/2011 70.25p 71.00p 70.00p 70.00p 16474
01/03/2011 69.50p 71.00p 69.00p 70.25p 264899
28/02/2011 69.75p 70.25p 69.00p 69.50p 310599
25/02/2011 69.75p 70.35p 69.45p 69.75p 31615
24/02/2011 70.00p 70.60p 69.00p 69.75p 1549161
23/02/2011 70.00p 71.00p 69.30p 70.00p 22224
22/02/2011 72.00p 71.60p 69.00p 70.00p 126502
21/02/2011 69.50p 74.00p 70.00p 72.00p 52718
18/02/2011 68.00p 69.00p 67.61p 68.50p 74525
17/02/2011 68.00p 68.75p 67.30p 68.00p 16994
16/02/2011 65.00p 70.00p 66.00p 68.00p 229441
15/02/2011 64.00p 66.00p 64.00p 65.00p 10956
14/02/2011 62.00p 65.00p 63.00p 64.00p 125753
11/02/2011 58.39p 58.75p 56.61p 58.00p 87319
10/02/2011 60.37p 60.37p 57.00p 57.50p 34910
09/02/2011 60.50p 61.84p 60.00p 61.00p 16749
08/02/2011 61.00p 61.00p 60.50p 60.50p 57792
07/02/2011 59.00p 61.75p 59.00p 61.75p 50000
04/02/2011 61.00p 62.50p 61.00p 62.50p 50000
03/02/2011 61.03p 62.50p 61.03p 62.50p 5712
02/02/2011 62.02p 63.00p 62.02p 63.00p 7000
01/02/2011 63.00p 63.50p 62.00p 63.00p 53882
31/01/2011 64.00p 64.00p 62.40p 63.00p 163018
28/01/2011 64.50p 64.84p 63.50p 64.00p 27363

*Close Price adjusted for both dividends and splits