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
12/09/2008 33.75p 35.25p 33.75p 34.75p 3000
11/09/2008 33.75p 34.50p 32.75p 33.75p 839190
10/09/2008 35.25p 35.25p 33.25p 33.75p 210000
09/09/2008 36.00p 36.00p 34.50p 35.25p 10000
08/09/2008 35.75p 36.00p 35.50p 36.00p 21479
05/09/2008 37.75p 37.75p 35.75p 36.00p 21976
04/09/2008 37.75p 37.75p 36.75p 37.75p 0
03/09/2008 37.75p 38.50p 37.75p 37.75p 80388
02/09/2008 37.50p 38.50p 37.50p 37.75p 101298
01/09/2008 36.00p 37.50p 36.00p 37.50p 92795
29/08/2008 36.00p 36.50p 36.00p 36.00p 55000
28/08/2008 36.00p 36.50p 36.00p 36.50p 57213
27/08/2008 36.00p 36.50p 36.00p 36.50p 500
26/08/2008 36.00p 36.50p 36.00p 36.50p 11450
22/08/2008 36.00p 37.00p 36.00p 36.50p 26119
21/08/2008 36.00p 36.50p 36.00p 36.50p 25000
20/08/2008 36.00p 37.00p 36.00p 36.00p 0
19/08/2008 36.00p 37.00p 36.00p 36.50p 5000
18/08/2008 36.50p 36.50p 36.00p 36.50p 7300
15/08/2008 36.25p 37.00p 36.25p 36.50p 90000
14/08/2008 37.25p 37.25p 36.25p 36.25p 31201
13/08/2008 39.25p 39.25p 37.25p 37.25p 97346
12/08/2008 40.75p 41.00p 39.25p 39.25p 43958
11/08/2008 42.25p 42.25p 40.75p 40.75p 110500
08/08/2008 42.25p 42.75p 42.00p 42.25p 12508
07/08/2008 41.50p 43.50p 41.50p 42.25p 152928
06/08/2008 39.00p 42.50p 38.75p 41.50p 73761
05/08/2008 38.75p 39.25p 37.75p 38.75p 100957
04/08/2008 39.50p 39.75p 38.00p 38.75p 95668
01/08/2008 36.00p 39.50p 36.00p 39.50p 63519
31/07/2008 36.00p 36.00p 35.00p 36.00p 0
30/07/2008 36.00p 36.00p 35.00p 36.00p 53833
29/07/2008 35.75p 36.00p 35.00p 36.00p 177860
28/07/2008 34.75p 35.75p 34.75p 35.75p 74326
25/07/2008 34.75p 35.00p 34.25p 34.50p 55718
24/07/2008 33.00p 35.00p 33.00p 34.75p 272379
23/07/2008 32.25p 33.00p 32.25p 32.50p 62230
22/07/2008 29.50p 34.00p 29.50p 32.50p 327908
21/07/2008 28.75p 30.00p 28.75p 29.50p 269062
18/07/2008 27.50p 28.75p 27.50p 28.75p 83289
17/07/2008 28.00p 28.00p 27.00p 27.25p 293057
16/07/2008 28.50p 28.50p 27.50p 28.00p 48921
15/07/2008 28.50p 28.50p 28.50p 28.50p 94604
14/07/2008 28.50p 29.00p 28.00p 28.50p 40731
11/07/2008 28.50p 29.00p 28.50p 28.50p 38147
10/07/2008 29.00p 29.00p 28.50p 28.50p 23753
09/07/2008 28.50p 29.50p 28.50p 29.00p 43798
08/07/2008 29.00p 29.00p 27.50p 28.50p 12293
07/07/2008 29.00p 29.00p 28.00p 29.00p 69328
04/07/2008 29.00p 29.50p 29.00p 29.00p 678764
03/07/2008 32.75p 32.75p 28.00p 29.00p 223681
02/07/2008 33.25p 33.50p 32.75p 32.75p 29454
01/07/2008 34.75p 34.75p 33.00p 33.75p 32748
30/06/2008 34.75p 35.50p 34.75p 34.75p 61000
27/06/2008 35.00p 35.00p 34.50p 34.75p 15801
26/06/2008 35.00p 35.00p 34.50p 35.00p 15000
25/06/2008 35.00p 35.50p 35.00p 35.00p 16509
24/06/2008 35.00p 35.50p 35.00p 35.00p 25000
23/06/2008 37.00p 37.50p 35.00p 35.00p 30232
20/06/2008 37.00p 38.00p 37.00p 37.00p 25000
19/06/2008 38.00p 38.00p 37.00p 37.00p 289688
18/06/2008 35.00p 35.50p 35.00p 35.00p 47445
17/06/2008 34.50p 35.00p 34.50p 34.50p 50000
16/06/2008 34.25p 34.75p 34.25p 34.50p 46341
13/06/2008 34.00p 35.00p 34.00p 34.00p 48000
12/06/2008 34.00p 35.00p 34.00p 34.00p 105629
11/06/2008 36.00p 36.50p 34.75p 34.75p 148706
10/06/2008 38.00p 38.00p 35.25p 35.50p 155069
09/06/2008 37.75p 38.25p 37.50p 38.00p 104779
06/06/2008 37.25p 38.25p 37.25p 37.75p 114618
05/06/2008 37.50p 37.50p 37.00p 37.25p 94600
04/06/2008 37.75p 38.00p 37.50p 38.00p 42793
03/06/2008 38.00p 38.50p 37.75p 37.75p 2000
02/06/2008 38.00p 38.50p 38.00p 38.00p 9649
30/05/2008 38.00p 38.50p 38.00p 38.00p 1000
29/05/2008 38.00p 38.50p 38.00p 38.00p 5000
28/05/2008 38.00p 38.50p 38.00p 38.00p 90
27/05/2008 39.00p 39.00p 38.00p 38.00p 33098
23/05/2008 39.00p 39.00p 38.50p 39.00p 3331
22/05/2008 39.00p 40.50p 39.00p 39.00p 22
21/05/2008 39.00p 39.00p 38.50p 39.00p 1307
20/05/2008 39.50p 40.50p 39.00p 39.00p 24508
19/05/2008 40.50p 40.50p 39.00p 39.75p 97984
16/05/2008 39.50p 40.50p 39.50p 40.00p 587507
15/05/2008 39.50p 39.50p 39.00p 39.50p 0
14/05/2008 39.75p 39.75p 39.00p 39.50p 18000
13/05/2008 39.50p 40.00p 39.50p 39.50p 176920
12/05/2008 39.00p 39.50p 39.00p 39.50p 195979
09/05/2008 38.75p 39.50p 38.75p 38.75p 171404
08/05/2008 38.75p 39.50p 38.75p 38.75p 218200
07/05/2008 39.00p 39.50p 38.75p 38.50p 226055
06/05/2008 39.00p 40.00p 39.00p 39.00p 706081
02/05/2008 39.00p 39.50p 38.75p 39.25p 362541
01/05/2008 39.00p 39.50p 38.75p 39.00p 382361
30/04/2008 39.50p 39.50p 38.50p 39.00p 621663
29/04/2008 39.75p 40.00p 39.50p 39.50p 145363
28/04/2008 39.00p 40.25p 39.00p 40.00p 1044566
25/04/2008 39.00p 40.00p 39.00p 39.75p 103336
24/04/2008 39.50p 40.50p 39.00p 39.00p 251841
23/04/2008 40.00p 40.50p 39.50p 39.50p 334529
22/04/2008 40.00p 40.50p 40.00p 40.00p 153249
21/04/2008 39.75p 40.50p 39.25p 40.00p 2144306
18/04/2008 39.75p 40.50p 39.75p 39.75p 22596
17/04/2008 40.00p 40.50p 39.00p 39.75p 801800
16/04/2008 38.75p 38.75p 37.25p 37.25p 25983
15/04/2008 39.25p 39.25p 37.50p 38.75p 22500
14/04/2008 39.25p 40.50p 39.25p 39.25p 10040
11/04/2008 38.75p 39.25p 37.50p 39.00p 40000
10/04/2008 38.75p 38.75p 38.00p 38.75p 0
09/04/2008 38.75p 38.75p 37.50p 38.75p 51674
08/04/2008 38.75p 38.75p 37.50p 38.75p 5000
07/04/2008 40.75p 40.75p 36.50p 38.75p 90043
04/04/2008 40.75p 41.25p 39.50p 40.75p 51767
03/04/2008 40.50p 42.00p 40.50p 40.75p 304698
02/04/2008 37.50p 41.50p 37.50p 40.50p 1230988
01/04/2008 37.50p 37.50p 37.00p 37.50p 20500
31/03/2008 40.75p 40.75p 37.00p 37.50p 45905
28/03/2008 40.75p 41.00p 40.50p 40.75p 1256
27/03/2008 40.75p 40.75p 39.00p 40.75p 31270
26/03/2008 40.75p 41.00p 40.50p 40.75p 10000
25/03/2008 40.75p 41.50p 40.75p 40.75p 0
20/03/2008 41.25p 41.25p 40.50p 40.75p 13692
19/03/2008 42.75p 42.75p 41.25p 41.75p 10000
18/03/2008 43.75p 44.50p 42.75p 42.75p 8630
17/03/2008 44.25p 44.25p 43.75p 43.75p 0
14/03/2008 44.25p 44.25p 44.00p 44.25p 0
13/03/2008 44.75p 44.75p 44.00p 44.25p 0
12/03/2008 44.75p 44.75p 44.00p 44.75p 226821
11/03/2008 44.75p 44.75p 44.00p 44.75p 0
10/03/2008 45.00p 45.00p 44.00p 44.75p 5488
07/03/2008 45.00p 45.50p 45.00p 45.00p 15934
06/03/2008 48.00p 49.00p 45.00p 45.00p 77104
05/03/2008 48.00p 48.00p 47.50p 48.00p 3500
04/03/2008 50.50p 50.50p 47.50p 48.00p 68000
03/03/2008 50.50p 51.00p 50.50p 50.50p 0
29/02/2008 50.50p 50.50p 49.50p 50.50p 25000
28/02/2008 50.50p 51.00p 50.50p 50.50p 108780
27/02/2008 50.00p 50.50p 49.50p 50.00p 7000
26/02/2008 50.00p 50.50p 49.50p 50.00p 0
25/02/2008 49.50p 50.50p 49.50p 50.00p 17741
22/02/2008 50.50p 50.50p 49.50p 49.50p 6170
21/02/2008 50.50p 51.50p 50.50p 50.50p 0
20/02/2008 50.50p 51.50p 50.50p 50.50p 0
19/02/2008 50.50p 51.50p 50.50p 50.50p 12905
18/02/2008 50.50p 50.50p 48.50p 50.50p 18500
15/02/2008 46.50p 50.50p 46.50p 50.50p 137594
14/02/2008 44.50p 46.50p 44.50p 46.50p 66000
13/02/2008 45.50p 45.50p 44.50p 44.50p 7500
12/02/2008 45.50p 45.50p 44.50p 45.50p 15000
11/02/2008 45.50p 45.50p 44.50p 45.50p 0
08/02/2008 45.50p 45.50p 44.50p 45.50p 5000
07/02/2008 45.50p 45.50p 44.50p 45.50p 250200
06/02/2008 45.50p 45.50p 44.50p 45.50p 55000
05/02/2008 45.50p 45.50p 45.00p 45.50p 23955
04/02/2008 46.00p 46.00p 44.50p 45.50p 161911
01/02/2008 45.00p 46.50p 45.00p 46.00p 13965
31/01/2008 48.00p 48.00p 44.00p 45.00p 64120
30/01/2008 48.00p 48.00p 47.50p 48.00p 2000
29/01/2008 48.50p 48.50p 47.50p 48.00p 56000
28/01/2008 49.50p 49.50p 48.00p 48.50p 40000
25/01/2008 49.50p 49.50p 48.50p 49.50p 2986
24/01/2008 49.50p 49.50p 48.50p 49.50p 22550
23/01/2008 49.50p 49.50p 48.50p 49.50p 228
22/01/2008 49.50p 49.50p 48.50p 49.50p 142100
21/01/2008 50.50p 50.50p 47.50p 49.50p 48291
18/01/2008 50.50p 50.50p 50.00p 50.50p 0
17/01/2008 52.00p 52.50p 52.00p 52.00p 0
16/01/2008 52.00p 52.50p 52.00p 52.00p 7149
15/01/2008 52.00p 52.00p 51.50p 52.00p 0
14/01/2008 52.25p 52.50p 52.00p 52.00p 13500
11/01/2008 52.00p 52.50p 52.00p 52.25p 5000
10/01/2008 53.00p 53.00p 52.00p 53.00p 0
09/01/2008 53.00p 53.00p 51.50p 53.00p 0
08/01/2008 53.50p 53.50p 52.50p 53.50p 16113
07/01/2008 53.50p 53.50p 52.50p 53.50p 2549
04/01/2008 54.00p 54.00p 52.50p 53.50p 25322
03/01/2008 54.50p 54.50p 52.50p 54.00p 0
02/01/2008 53.50p 54.00p 52.50p 54.00p 6271
31/12/2007 54.00p 54.00p 53.00p 53.50p 0
28/12/2007 53.50p 54.00p 52.50p 54.00p 6750
27/12/2007 53.50p 53.50p 52.50p 53.50p 10200
24/12/2007 53.50p 53.50p 53.50p 53.50p 10000
21/12/2007 54.00p 54.50p 53.50p 53.50p 13293
20/12/2007 53.50p 55.00p 53.50p 54.00p 28000
19/12/2007 54.25p 54.25p 52.50p 53.50p 4000
18/12/2007 54.25p 54.25p 53.00p 54.25p 95600
17/12/2007 55.25p 55.25p 53.00p 54.25p 0
14/12/2007 55.25p 55.25p 53.00p 55.25p 10000
13/12/2007 55.25p 55.25p 53.00p 55.25p 0
12/12/2007 55.25p 55.25p 53.00p 55.25p 0
11/12/2007 55.25p 55.25p 53.00p 55.25p 119708
10/12/2007 55.25p 57.50p 55.25p 55.25p 1083
07/12/2007 55.25p 55.50p 53.50p 55.25p 0
06/12/2007 55.25p 57.50p 55.25p 55.25p 5164
05/12/2007 55.25p 55.25p 53.00p 55.25p 6530
04/12/2007 55.50p 55.50p 53.50p 55.50p 6702
03/12/2007 55.75p 55.75p 53.50p 55.50p 30000
30/11/2007 55.50p 55.75p 54.00p 55.75p 4900
29/11/2007 55.50p 55.50p 53.25p 55.50p 31000
28/11/2007 55.75p 55.75p 53.25p 55.50p 5952

*Close Price adjusted for both dividends and splits