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
30/06/2009 39.50p 39.50p 38.50p 39.50p 0
29/06/2009 39.50p 40.00p 39.50p 39.50p 250
26/06/2009 39.50p 40.00p 39.50p 39.50p 8704
25/06/2009 38.00p 40.00p 38.00p 39.50p 88500
24/06/2009 37.50p 39.00p 37.50p 38.00p 6160
23/06/2009 40.00p 40.00p 36.00p 36.00p 55999
22/06/2009 40.00p 40.00p 40.00p 40.00p 17500
19/06/2009 40.50p 40.50p 40.00p 40.00p 3000
18/06/2009 40.50p 42.00p 40.50p 40.50p 25000
17/06/2009 39.50p 42.00p 39.50p 40.50p 388029
16/06/2009 39.00p 40.00p 39.00p 39.50p 15000
15/06/2009 39.00p 39.00p 39.00p 39.00p 0
12/06/2009 39.50p 39.50p 39.00p 39.00p 14373
11/06/2009 39.50p 39.50p 39.00p 39.50p 0
10/06/2009 39.50p 39.50p 39.00p 39.50p 0
09/06/2009 40.00p 40.00p 39.00p 39.50p 40184
08/06/2009 40.00p 40.00p 40.00p 40.00p 9000
05/06/2009 40.00p 40.00p 40.00p 40.00p 545
04/06/2009 40.00p 40.00p 40.00p 40.00p 4120
03/06/2009 40.00p 40.00p 40.00p 40.00p 154092
02/06/2009 40.00p 40.00p 40.00p 40.00p 2475
01/06/2009 41.00p 41.00p 40.00p 40.00p 13622
29/05/2009 41.00p 41.00p 40.00p 41.00p 0
28/05/2009 41.00p 41.50p 40.50p 41.00p 0
27/05/2009 41.00p 41.00p 40.00p 41.00p 154446
26/05/2009 43.00p 43.00p 41.00p 41.50p 65360
22/05/2009 43.00p 43.00p 43.00p 43.00p 642
21/05/2009 44.00p 44.50p 43.00p 43.00p 1202
20/05/2009 42.75p 44.00p 42.25p 44.00p 16000
19/05/2009 42.75p 42.75p 42.00p 42.75p 6807
18/05/2009 42.75p 42.75p 42.00p 42.75p 19625
15/05/2009 43.00p 43.00p 42.00p 42.75p 8000
14/05/2009 43.50p 43.50p 42.00p 43.00p 154440
13/05/2009 44.00p 44.00p 43.00p 43.50p 112196
12/05/2009 44.00p 44.00p 44.00p 44.00p 2500
11/05/2009 43.50p 44.00p 43.00p 44.00p 2600
08/05/2009 42.00p 44.00p 42.00p 43.50p 212092
07/05/2009 42.00p 42.00p 42.00p 42.00p 114847
06/05/2009 41.00p 42.00p 41.00p 42.00p 48718
05/05/2009 38.50p 41.00p 38.50p 41.00p 154571
01/05/2009 38.25p 38.50p 37.00p 38.00p 5357689
30/04/2009 39.50p 39.50p 38.00p 38.50p 65723
29/04/2009 32.50p 40.00p 32.50p 39.50p 129000
28/04/2009 30.50p 30.50p 30.50p 30.50p 33165
27/04/2009 30.50p 30.50p 30.50p 30.50p 13513
24/04/2009 30.50p 30.50p 30.50p 30.50p 25000
23/04/2009 30.50p 30.50p 30.50p 30.50p 25000
22/04/2009 30.50p 30.50p 30.50p 30.50p 0
21/04/2009 30.50p 30.50p 30.50p 30.50p 0
20/04/2009 30.50p 30.50p 30.50p 30.50p 2200
17/04/2009 30.50p 30.50p 30.50p 30.50p 26000
16/04/2009 30.50p 30.50p 30.50p 30.50p 0
15/04/2009 30.50p 30.50p 30.50p 30.50p 0
14/04/2009 29.50p 30.50p 29.50p 30.50p 75000
09/04/2009 29.50p 29.50p 29.00p 29.50p 200000
08/04/2009 29.50p 29.50p 29.50p 29.50p 3125
07/04/2009 29.50p 29.50p 29.50p 29.50p 10000
06/04/2009 29.50p 29.50p 29.50p 29.50p 0
03/04/2009 28.50p 29.50p 28.50p 29.50p 2000
02/04/2009 28.50p 28.50p 28.50p 28.50p 5000
01/04/2009 28.50p 28.50p 28.50p 28.50p 0
31/03/2009 28.50p 28.50p 28.50p 28.50p 0
30/03/2009 28.50p 28.50p 28.50p 28.50p 0
27/03/2009 28.50p 28.50p 28.50p 28.50p 10650
26/03/2009 28.50p 28.50p 28.50p 28.50p 0
25/03/2009 28.50p 28.50p 28.50p 28.50p 79642
24/03/2009 27.00p 28.50p 27.00p 28.50p 82786
23/03/2009 25.50p 27.50p 25.50p 27.00p 70897
20/03/2009 25.00p 25.50p 25.00p 25.50p 0
19/03/2009 25.00p 25.50p 25.00p 25.00p 30000
18/03/2009 25.00p 25.00p 24.50p 25.00p 1578
17/03/2009 25.00p 25.00p 24.50p 25.00p 0
16/03/2009 25.00p 25.00p 24.50p 25.00p 0
13/03/2009 25.00p 25.00p 24.50p 25.00p 0
12/03/2009 27.00p 27.00p 25.00p 25.00p 84213
11/03/2009 27.00p 27.50p 26.50p 27.00p 0
10/03/2009 28.00p 28.00p 26.50p 27.00p 84596
09/03/2009 29.00p 29.00p 27.50p 28.00p 87936
06/03/2009 29.00p 29.00p 28.50p 29.00p 72711
05/03/2009 29.50p 29.50p 29.00p 29.00p 43428
04/03/2009 29.50p 29.50p 29.50p 29.50p 0
03/03/2009 29.50p 30.00p 29.50p 29.50p 0
02/03/2009 29.50p 30.00p 29.50p 29.50p 42927
27/02/2009 28.50p 29.50p 28.50p 29.50p 70641
26/02/2009 29.00p 29.00p 28.50p 29.00p 53195
25/02/2009 29.50p 29.50p 28.50p 29.00p 10719
24/02/2009 31.00p 31.00p 29.50p 29.50p 73100
23/02/2009 31.50p 31.50p 31.00p 31.50p 104246
20/02/2009 31.50p 31.50p 31.50p 31.50p 99316
19/02/2009 32.50p 32.50p 31.00p 31.50p 126824
18/02/2009 32.50p 32.50p 32.50p 32.50p 0
17/02/2009 32.50p 33.00p 32.50p 32.50p 10000
16/02/2009 32.50p 32.50p 32.50p 32.50p 0
13/02/2009 32.50p 32.50p 32.50p 32.50p 45518
12/02/2009 32.50p 32.50p 32.50p 32.50p 0
11/02/2009 32.50p 33.00p 32.50p 32.50p 0
10/02/2009 32.00p 33.00p 32.00p 32.50p 69163
09/02/2009 31.50p 32.50p 31.50p 32.50p 0
06/02/2009 30.50p 31.50p 30.50p 31.50p 158500
05/02/2009 31.50p 31.50p 30.50p 30.50p 45000
04/02/2009 31.00p 31.50p 31.00p 31.50p 84950
03/02/2009 30.00p 31.00p 30.00p 30.50p 7500
02/02/2009 30.00p 30.50p 30.00p 30.00p 50000
30/01/2009 29.75p 31.00p 29.75p 30.00p 9000
29/01/2009 29.75p 30.50p 29.75p 29.75p 25000
28/01/2009 29.75p 30.50p 29.75p 29.75p 75000
27/01/2009 29.75p 30.50p 29.75p 29.75p 100000
26/01/2009 29.00p 30.50p 29.00p 29.75p 36740
23/01/2009 28.75p 29.00p 28.50p 28.50p 25000
22/01/2009 29.00p 29.00p 28.00p 28.75p 40900
21/01/2009 28.00p 29.00p 28.00p 28.50p 5000
20/01/2009 27.50p 28.00p 27.50p 28.00p 75000
19/01/2009 27.00p 29.00p 27.00p 29.00p 25515
16/01/2009 27.00p 27.00p 26.50p 27.00p 25000
15/01/2009 27.50p 27.50p 26.50p 27.00p 6379
14/01/2009 28.75p 28.75p 27.50p 27.50p 0
13/01/2009 30.00p 30.00p 28.75p 28.75p 482352
12/01/2009 30.00p 30.00p 29.50p 29.50p 12000
09/01/2009 31.00p 31.00p 30.00p 30.50p 37466
08/01/2009 30.50p 31.50p 30.50p 31.00p 25000
07/01/2009 31.00p 31.00p 30.50p 30.50p 47008
06/01/2009 29.50p 30.50p 29.50p 30.50p 22000
05/01/2009 29.50p 30.00p 29.50p 29.50p 14500
02/01/2009 29.50p 29.50p 29.50p 29.50p 81850
31/12/2008 29.50p 29.50p 29.50p 29.50p 0
30/12/2008 29.50p 29.50p 29.50p 29.50p 5000
29/12/2008 29.50p 29.50p 29.50p 29.50p 0
24/12/2008 29.50p 29.50p 29.00p 29.50p 0
23/12/2008 29.50p 29.50p 29.50p 29.50p 0
22/12/2008 29.50p 29.50p 29.50p 29.50p 10479
19/12/2008 29.50p 29.50p 29.50p 29.50p 12735
18/12/2008 29.50p 29.50p 29.50p 29.50p 0
17/12/2008 29.50p 29.50p 29.50p 29.50p 1952
16/12/2008 29.50p 29.50p 29.50p 29.50p 0
15/12/2008 29.50p 29.50p 29.50p 29.50p 0
12/12/2008 29.50p 29.50p 29.50p 29.50p 32352
11/12/2008 29.50p 29.50p 29.50p 29.50p 189066
10/12/2008 29.50p 29.50p 29.50p 29.50p 140777
09/12/2008 29.50p 30.00p 29.50p 29.50p 0
08/12/2008 27.00p 30.00p 27.00p 30.00p 60578
05/12/2008 27.00p 27.50p 26.50p 27.00p 7037
04/12/2008 26.00p 27.50p 26.00p 27.00p 0
03/12/2008 26.00p 26.00p 25.50p 25.50p 50000
02/12/2008 27.00p 27.00p 25.00p 25.50p 170609
01/12/2008 27.00p 27.50p 27.00p 27.00p 400
28/11/2008 24.50p 27.50p 24.50p 27.00p 1061759
27/11/2008 24.50p 24.50p 24.50p 24.50p 407861
26/11/2008 24.50p 24.50p 24.50p 24.50p 0
25/11/2008 24.00p 25.00p 24.00p 24.50p 100000
24/11/2008 22.75p 24.00p 22.75p 24.00p 19000
21/11/2008 23.50p 23.50p 22.00p 22.75p 10000
20/11/2008 24.00p 24.00p 23.50p 23.50p 1000
19/11/2008 26.00p 26.00p 23.50p 24.00p 58352
18/11/2008 27.50p 27.50p 25.50p 26.00p 74000
17/11/2008 28.75p 28.75p 27.50p 27.50p 40000
14/11/2008 28.75p 28.75p 28.00p 28.75p 15099
13/11/2008 29.00p 29.00p 28.00p 28.75p 50271
12/11/2008 29.00p 30.00p 29.00p 29.00p 0
11/11/2008 27.50p 29.50p 27.50p 29.00p 23051
10/11/2008 26.50p 26.50p 25.50p 26.00p 58153
07/11/2008 24.50p 26.00p 24.50p 26.00p 10000
06/11/2008 23.50p 24.50p 23.50p 24.50p 37480
05/11/2008 23.00p 23.50p 22.50p 23.50p 26602
04/11/2008 22.50p 23.00p 22.50p 23.00p 4395
03/11/2008 22.00p 23.00p 22.00p 22.50p 739740
31/10/2008 22.00p 22.00p 21.50p 22.00p 0
30/10/2008 21.50p 23.00p 21.50p 22.00p 15000
29/10/2008 21.00p 21.50p 21.00p 21.50p 0
28/10/2008 22.75p 22.75p 19.50p 20.50p 100275
27/10/2008 25.50p 25.50p 25.00p 25.00p 0
24/10/2008 26.25p 26.25p 22.50p 25.50p 45019
23/10/2008 26.25p 26.25p 26.00p 26.25p 0
22/10/2008 26.50p 26.50p 26.00p 26.25p 5000
21/10/2008 26.00p 26.50p 26.00p 26.50p 38722
20/10/2008 26.50p 26.50p 25.50p 26.00p 11000
17/10/2008 29.00p 29.00p 26.50p 26.50p 38000
16/10/2008 29.50p 29.50p 28.50p 29.00p 25000
15/10/2008 30.00p 30.00p 29.50p 30.00p 0
14/10/2008 31.00p 31.00p 29.50p 30.00p 34489
13/10/2008 28.00p 31.50p 28.00p 31.00p 35000
10/10/2008 28.50p 28.50p 27.50p 28.00p 6239
09/10/2008 29.00p 29.50p 29.00p 29.50p 42483
08/10/2008 29.75p 29.75p 28.50p 29.00p 5064
07/10/2008 30.50p 30.50p 30.25p 30.50p 37307
06/10/2008 31.00p 31.00p 30.50p 30.50p 642
03/10/2008 31.50p 32.00p 30.50p 31.25p 178517
02/10/2008 31.25p 32.50p 31.25p 31.50p 321300
01/10/2008 31.25p 31.50p 30.50p 31.25p 345231
30/09/2008 28.50p 32.00p 28.50p 31.25p 814674
29/09/2008 29.50p 29.50p 29.00p 29.25p 104246
26/09/2008 29.50p 29.75p 29.00p 29.50p 0
25/09/2008 28.75p 29.50p 27.50p 29.25p 190959
24/09/2008 30.25p 30.25p 28.00p 28.75p 46000
23/09/2008 30.50p 31.00p 30.00p 30.25p 45215
22/09/2008 31.25p 31.25p 30.50p 30.50p 17000
19/09/2008 32.00p 32.00p 31.00p 31.25p 579000
18/09/2008 32.50p 32.75p 32.00p 32.00p 8700
17/09/2008 33.25p 33.25p 32.50p 32.75p 3000
16/09/2008 33.50p 33.50p 33.00p 33.25p 11300
15/09/2008 34.50p 34.50p 33.00p 33.50p 13636

*Close Price adjusted for both dividends and splits