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
14/04/2010 48.00p 48.00p 46.00p 46.50p 338735
13/04/2010 47.50p 48.00p 47.20p 48.00p 4000
12/04/2010 46.00p 48.54p 45.20p 47.50p 54211
09/04/2010 43.50p 48.00p 43.50p 46.00p 96581
08/04/2010 43.00p 44.95p 43.00p 43.50p 107469
07/04/2010 42.00p 43.50p 42.00p 43.00p 215500
06/04/2010 42.00p 43.50p 41.76p 42.00p 5082
01/04/2010 42.00p 42.96p 41.50p 42.00p 14916
31/03/2010 42.00p 42.96p 41.50p 42.00p 20050
30/03/2010 41.50p 43.50p 40.50p 42.00p 69603
29/03/2010 40.00p 43.00p 39.10p 41.50p 536159
26/03/2010 40.00p 40.80p 39.00p 40.00p 32578
25/03/2010 40.00p 41.00p 39.10p 40.00p 25631
24/03/2010 40.25p 40.25p 39.00p 40.00p 0
23/03/2010 41.00p 41.00p 38.50p 40.25p 41185
22/03/2010 38.50p 41.99p 38.50p 41.00p 161544
19/03/2010 37.50p 38.50p 37.50p 37.50p 67975
18/03/2010 38.00p 39.50p 37.00p 37.50p 28751
17/03/2010 39.00p 39.00p 37.00p 38.00p 19978
16/03/2010 39.00p 39.50p 39.00p 39.00p 0
15/03/2010 41.25p 41.25p 39.00p 39.00p 77769
12/03/2010 41.25p 42.00p 40.50p 41.25p 132050
11/03/2010 41.00p 42.00p 39.50p 41.25p 58184
10/03/2010 39.50p 41.90p 39.50p 41.00p 153256
09/03/2010 40.50p 41.96p 38.50p 39.50p 432358
08/03/2010 38.00p 41.75p 38.00p 40.50p 96394
05/03/2010 36.75p 39.00p 36.75p 38.00p 542224
04/03/2010 35.50p 37.87p 35.50p 36.75p 425578
03/03/2010 35.00p 35.90p 35.00p 35.50p 374907
02/03/2010 34.50p 35.50p 34.00p 35.00p 636089
01/03/2010 34.50p 35.50p 34.00p 34.50p 146924
26/02/2010 34.00p 35.00p 34.00p 34.50p 275125
25/02/2010 32.50p 32.50p 30.25p 32.50p 0
24/02/2010 32.75p 33.50p 32.00p 32.50p 63172
23/02/2010 32.50p 34.00p 32.50p 32.75p 3602
22/02/2010 32.50p 32.72p 32.00p 32.50p 15167
19/02/2010 32.50p 32.72p 30.25p 32.50p 25000
18/02/2010 32.50p 33.50p 32.50p 32.50p 0
17/02/2010 32.75p 32.75p 30.25p 32.50p 0
16/02/2010 32.75p 32.75p 30.50p 32.75p 1552
15/02/2010 32.75p 34.00p 32.75p 32.75p 10000
12/02/2010 32.50p 32.80p 30.50p 32.75p 5975
11/02/2010 31.75p 33.25p 31.75p 32.50p 165198
10/02/2010 31.75p 33.00p 31.75p 31.75p 6226
09/02/2010 31.50p 33.00p 31.50p 31.75p 48208
08/02/2010 32.25p 32.50p 31.00p 31.50p 19775
05/02/2010 33.25p 33.25p 31.75p 32.25p 17856
04/02/2010 33.25p 33.25p 32.00p 33.25p 0
03/02/2010 33.25p 33.50p 33.25p 33.25p 0
02/02/2010 33.25p 33.25p 33.00p 33.25p 4000
01/02/2010 33.25p 33.25p 32.00p 33.25p 0
29/01/2010 33.50p 34.97p 31.50p 33.25p 44613
28/01/2010 34.50p 34.50p 32.50p 33.50p 44000
27/01/2010 34.50p 34.75p 33.50p 34.50p 22056
26/01/2010 34.25p 34.80p 34.25p 34.50p 16555
25/01/2010 35.00p 35.20p 34.50p 34.75p 29895
22/01/2010 35.00p 36.50p 35.00p 35.00p 37781
21/01/2010 35.25p 36.50p 34.65p 35.00p 25602
20/01/2010 35.00p 36.00p 35.00p 35.25p 10000
19/01/2010 35.00p 35.50p 35.00p 35.00p 0
18/01/2010 35.00p 35.60p 35.00p 35.00p 120000
15/01/2010 35.00p 35.50p 33.50p 35.00p 20000
14/01/2010 35.00p 36.00p 35.00p 35.00p 5000
13/01/2010 35.50p 35.75p 35.00p 35.00p 2069
12/01/2010 35.75p 36.00p 35.50p 35.50p 40000
11/01/2010 35.75p 36.50p 35.00p 35.75p 57957
08/01/2010 34.75p 37.00p 34.75p 35.75p 3646133
07/01/2010 34.50p 36.00p 34.00p 34.75p 256324
06/01/2010 34.50p 35.50p 34.50p 34.50p 53334
05/01/2010 34.50p 35.50p 34.50p 34.50p 453448
04/01/2010 34.50p 35.00p 34.00p 34.50p 40600
31/12/2009 34.50p 34.88p 34.00p 34.50p 50540
30/12/2009 32.00p 36.00p 32.00p 34.50p 169374
29/12/2009 32.00p 32.59p 31.00p 32.00p 170153
24/12/2009 31.50p 32.00p 31.50p 32.00p 0
23/12/2009 32.00p 33.00p 32.00p 32.00p 10762
22/12/2009 32.00p 32.00p 31.50p 32.00p 0
21/12/2009 32.00p 32.59p 31.50p 32.00p 1074
18/12/2009 32.00p 32.50p 32.00p 32.00p 0
17/12/2009 32.00p 32.59p 32.00p 32.00p 13941
16/12/2009 32.00p 32.50p 31.00p 32.00p 62579
15/12/2009 32.00p 33.00p 31.20p 32.00p 15000
14/12/2009 32.00p 32.59p 32.00p 32.00p 3244
11/12/2009 32.00p 32.50p 31.50p 32.00p 50000
10/12/2009 32.00p 33.00p 32.00p 32.00p 10000
09/12/2009 33.00p 33.00p 31.00p 32.00p 16600
08/12/2009 35.00p 35.00p 31.00p 33.00p 37570
07/12/2009 36.00p 36.00p 34.00p 35.00p 59341
04/12/2009 36.00p 37.00p 36.00p 36.00p 10000
03/12/2009 36.00p 36.50p 35.00p 36.00p 0
02/12/2009 36.25p 37.00p 35.00p 36.00p 24724
01/12/2009 36.25p 37.50p 36.25p 36.25p 2000
30/11/2009 36.25p 37.50p 35.50p 36.25p 69000
27/11/2009 36.25p 37.50p 35.50p 36.25p 172522
26/11/2009 36.00p 37.00p 35.00p 36.25p 523020
25/11/2009 38.00p 40.00p 35.19p 36.50p 482001
24/11/2009 44.50p 44.50p 43.01p 44.50p 35000
23/11/2009 44.50p 45.60p 44.00p 44.50p 36870
20/11/2009 44.50p 44.50p 44.00p 44.50p 125000
19/11/2009 44.50p 45.00p 44.00p 44.50p 7803
18/11/2009 46.00p 46.00p 43.00p 44.50p 17600
17/11/2009 46.50p 46.50p 45.75p 46.00p 10000
16/11/2009 47.50p 47.50p 45.00p 46.50p 15503
13/11/2009 48.00p 48.00p 47.00p 47.50p 0
12/11/2009 48.00p 48.00p 47.00p 48.00p 0
11/11/2009 48.00p 49.00p 47.50p 48.00p 29508
10/11/2009 46.50p 48.00p 48.00p 48.00p 32803
09/11/2009 44.50p 47.00p 44.50p 46.50p 278348
06/11/2009 44.50p 45.00p 44.50p 44.50p 41020
05/11/2009 44.50p 45.50p 44.50p 44.50p 9800
04/11/2009 44.00p 45.00p 44.00p 44.50p 14473
03/11/2009 44.00p 44.00p 44.00p 44.00p 35527
02/11/2009 43.50p 44.00p 43.50p 44.00p 0
30/10/2009 44.00p 44.00p 43.50p 43.50p 0
29/10/2009 44.00p 44.00p 44.00p 44.00p 0
28/10/2009 45.75p 45.75p 44.00p 44.00p 23724
27/10/2009 46.00p 46.00p 45.00p 46.00p 0
26/10/2009 46.50p 47.00p 46.00p 46.50p 97000
23/10/2009 47.00p 48.50p 48.50p 46.50p 10000
22/10/2009 48.50p 48.00p 46.00p 47.00p 19176
21/10/2009 49.00p 49.00p 48.00p 48.50p 15000
20/10/2009 48.50p 49.00p 48.00p 51.25p 977226
19/10/2009 48.00p 48.50p 48.00p 48.50p 939
16/10/2009 48.50p 49.00p 48.00p 48.00p 22160
15/10/2009 48.50p 48.50p 48.00p 48.50p 123000
14/10/2009 49.00p 48.94p 47.56p 48.50p 20000
13/10/2009 49.00p 50.87p 49.00p 49.00p 11333
12/10/2009 48.75p 51.00p 49.00p 49.00p 23490
09/10/2009 48.25p 49.00p 48.25p 48.75p 30591
08/10/2009 48.25p 48.50p 48.00p 48.25p 234259
07/10/2009 46.50p 48.00p 46.00p 48.25p 457214
06/10/2009 44.50p 47.50p 44.50p 46.50p 32951
05/10/2009 45.50p 44.50p 41.04p 44.50p 112315
02/10/2009 48.50p 48.50p 45.00p 45.50p 132500
01/10/2009 47.00p 49.00p 47.00p 48.50p 39933
30/09/2009 52.00p 51.01p 45.50p 47.00p 458961
29/09/2009 51.50p 55.00p 51.50p 54.00p 134581
28/09/2009 53.50p 52.60p 51.00p 51.50p 165839
25/09/2009 48.00p 49.00p 48.00p 48.00p 0
24/09/2009 49.00p 49.00p 47.50p 48.00p 109302
23/09/2009 49.00p 49.00p 48.00p 49.00p 537
22/09/2009 49.00p 50.50p 49.00p 49.00p 5130
21/09/2009 49.50p 50.50p 50.50p 50.50p 4276
18/09/2009 51.00p 51.00p 49.50p 49.50p 0
17/09/2009 51.00p 51.00p 50.00p 51.00p 115699
16/09/2009 50.50p 51.00p 50.00p 51.00p 30037
15/09/2009 50.50p 50.50p 50.00p 50.50p 29595
14/09/2009 50.50p 51.00p 50.50p 50.50p 778637
11/09/2009 52.00p 52.00p 50.50p 50.50p 41975
10/09/2009 50.50p 52.00p 50.50p 52.00p 28627
09/09/2009 48.50p 51.00p 47.50p 50.50p 21600
08/09/2009 47.50p 49.80p 47.35p 48.50p 125495
07/09/2009 47.50p 47.50p 47.00p 47.50p 0
04/09/2009 47.00p 48.00p 47.00p 47.50p 161281
03/09/2009 47.50p 47.50p 47.00p 47.50p 33000
02/09/2009 48.50p 47.01p 46.00p 47.50p 83000
01/09/2009 49.50p 49.50p 48.00p 48.50p 22551
28/08/2009 48.00p 50.00p 48.00p 49.50p 44439
27/08/2009 47.00p 49.00p 47.00p 48.00p 17362
26/08/2009 47.00p 47.00p 46.00p 47.00p 34444
25/08/2009 47.50p 47.50p 46.00p 47.00p 3750
24/08/2009 47.00p 48.00p 47.00p 47.50p 11871
21/08/2009 47.89p 47.89p 46.50p 47.00p 67850
20/08/2009 45.50p 48.00p 45.50p 47.00p 55547
19/08/2009 41.50p 46.77p 41.31p 45.50p 82241
18/08/2009 41.25p 42.00p 41.25p 41.50p 34720
17/08/2009 44.00p 44.00p 41.00p 41.25p 67289
14/08/2009 44.00p 44.50p 44.00p 44.00p 177081
13/08/2009 39.00p 44.25p 39.00p 44.00p 18704760
12/08/2009 39.00p 39.50p 39.00p 39.00p 2542
11/08/2009 39.50p 39.50p 39.00p 39.00p 0
10/08/2009 39.00p 40.00p 39.00p 39.50p 17543
07/08/2009 38.50p 39.00p 38.50p 38.50p 0
06/08/2009 38.50p 39.00p 38.00p 38.50p 0
05/08/2009 37.00p 39.00p 37.00p 38.50p 2000
04/08/2009 36.50p 37.00p 36.00p 37.00p 55000
03/08/2009 36.50p 36.50p 35.00p 36.50p 295000
31/07/2009 36.50p 38.50p 36.50p 36.50p 0
30/07/2009 37.00p 38.50p 36.50p 36.50p 1800
29/07/2009 38.00p 38.50p 37.00p 37.00p 0
28/07/2009 38.00p 38.00p 38.00p 38.00p 9146
27/07/2009 38.00p 38.00p 38.00p 38.00p 0
24/07/2009 39.00p 39.00p 38.00p 38.00p 12443
23/07/2009 39.00p 39.00p 38.50p 39.00p 0
22/07/2009 39.00p 39.00p 39.00p 39.00p 0
21/07/2009 39.00p 39.00p 39.00p 39.00p 0
20/07/2009 39.50p 39.50p 38.50p 39.00p 0
17/07/2009 39.50p 40.00p 38.50p 39.50p 26766
16/07/2009 39.00p 39.50p 38.50p 39.50p 10000
15/07/2009 38.00p 39.00p 38.00p 39.00p 26383
14/07/2009 39.50p 39.50p 38.00p 38.00p 23000
13/07/2009 38.00p 39.50p 38.00p 39.50p 15000
10/07/2009 37.50p 38.50p 37.50p 38.00p 0
09/07/2009 38.00p 38.00p 37.00p 37.50p 20120
08/07/2009 39.00p 39.00p 38.00p 38.00p 23841
07/07/2009 39.00p 39.00p 39.00p 39.00p 106
06/07/2009 39.50p 39.50p 38.00p 39.00p 52627
03/07/2009 39.50p 40.00p 39.50p 39.50p 21000
02/07/2009 38.50p 39.50p 38.50p 39.50p 11000
01/07/2009 38.50p 39.00p 38.50p 38.50p 3000

*Close Price adjusted for both dividends and splits