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
27/11/2007 55.00p 55.50p 53.00p 55.50p 53000
26/11/2007 54.00p 55.50p 54.00p 55.50p 180060
23/11/2007 53.75p 55.25p 52.50p 54.00p 34745
22/11/2007 54.50p 54.50p 52.50p 53.75p 187542
21/11/2007 57.00p 57.00p 52.50p 54.50p 43500
20/11/2007 57.50p 57.50p 57.00p 57.00p 10000
19/11/2007 61.00p 61.00p 56.50p 57.50p 60789
16/11/2007 61.00p 61.50p 60.50p 61.00p 0
15/11/2007 62.00p 62.00p 60.50p 61.00p 12924
14/11/2007 62.00p 62.00p 60.50p 62.00p 16563
13/11/2007 62.00p 62.00p 60.50p 62.00p 152307
12/11/2007 63.00p 63.00p 60.50p 62.00p 128587
09/11/2007 62.50p 63.25p 62.00p 63.00p 102724
08/11/2007 62.50p 62.50p 62.00p 62.50p 18756
07/11/2007 65.50p 65.50p 62.50p 63.00p 40735
06/11/2007 65.50p 65.50p 64.00p 65.50p 27012
05/11/2007 65.50p 65.50p 64.00p 65.50p 0
02/11/2007 66.00p 66.25p 64.00p 65.50p 49600
01/11/2007 66.50p 66.50p 64.50p 66.25p 29085
31/10/2007 66.50p 66.50p 64.50p 66.50p 0
30/10/2007 66.50p 67.50p 66.00p 66.50p 27994
29/10/2007 66.50p 67.50p 66.00p 66.50p 64621
26/10/2007 66.50p 66.50p 64.50p 66.50p 0
25/10/2007 64.50p 67.50p 64.50p 66.50p 28264
24/10/2007 64.00p 65.50p 64.00p 64.50p 497512
23/10/2007 64.00p 65.50p 64.00p 64.00p 4970
22/10/2007 66.00p 66.95p 63.00p 63.25p 180217
19/10/2007 68.50p 68.50p 65.50p 66.50p 23730
18/10/2007 68.50p 69.00p 68.50p 68.50p 270
17/10/2007 71.50p 71.50p 68.50p 68.50p 67001
16/10/2007 71.50p 72.00p 70.50p 71.50p 15535
15/10/2007 71.50p 72.00p 70.50p 71.50p 13448
12/10/2007 71.50p 72.00p 70.50p 71.50p 61421
11/10/2007 71.50p 72.00p 71.10p 71.50p 7282
10/10/2007 71.75p 72.00p 70.50p 71.50p 383008
09/10/2007 71.50p 72.25p 70.50p 71.75p 0
08/10/2007 72.50p 72.50p 70.50p 71.50p 0
05/10/2007 72.50p 72.50p 72.50p 72.50p 79042
04/10/2007 71.50p 71.50p 71.50p 71.50p 22224
03/10/2007 71.50p 71.55p 71.00p 71.50p 60051
02/10/2007 70.50p 71.50p 70.50p 71.50p 15000
01/10/2007 72.00p 72.00p 70.50p 70.50p 25375
28/09/2007 73.50p 73.50p 72.00p 72.00p 42747
27/09/2007 71.00p 71.50p 71.00p 71.50p 64851
26/09/2007 70.25p 70.50p 70.25p 70.50p 142295
25/09/2007 70.25p 70.25p 70.25p 70.25p 24338
24/09/2007 70.25p 70.25p 70.25p 70.25p 13438
21/09/2007 70.25p 70.25p 70.25p 70.25p 33340
20/09/2007 71.00p 71.00p 71.00p 71.00p 3022
19/09/2007 70.00p 72.00p 70.40p 71.00p 4550
18/09/2007 70.00p 70.00p 70.00p 70.00p 4161
17/09/2007 70.00p 70.00p 70.00p 70.00p 6941
14/09/2007 71.50p 71.50p 70.00p 70.00p 13709
13/09/2007 71.50p 71.50p 71.50p 71.50p 30400
12/09/2007 71.00p 71.50p 71.00p 71.50p 27000
11/09/2007 71.50p 71.50p 71.00p 71.00p 33000
10/09/2007 72.00p 72.00p 71.50p 71.50p 55964
07/09/2007 71.50p 72.00p 72.00p 72.00p 54250
06/09/2007 71.50p 71.50p 71.50p 71.50p 7367
05/09/2007 71.50p 71.50p 71.50p 71.50p 7621
04/09/2007 72.75p 72.75p 71.50p 71.50p 0
03/09/2007 71.50p 72.75p 71.50p 72.75p 118268
31/08/2007 71.50p 71.50p 71.50p 71.50p 5000
30/08/2007 71.50p 71.50p 71.50p 71.50p 358
29/08/2007 71.00p 71.50p 71.00p 71.50p 0
28/08/2007 72.00p 72.00p 72.00p 72.00p 76729
24/08/2007 72.50p 72.50p 68.50p 72.00p 89324
23/08/2007 72.50p 72.50p 72.50p 72.50p 68911
22/08/2007 69.50p 71.00p 69.50p 71.00p 397508
21/08/2007 69.00p 69.50p 69.00p 69.50p 464
20/08/2007 66.00p 67.25p 66.00p 67.25p 41328
17/08/2007 66.25p 66.50p 64.75p 65.50p 60231
16/08/2007 66.00p 66.50p 65.50p 66.25p 57176
15/08/2007 72.00p 72.00p 67.25p 68.50p 55651
14/08/2007 73.50p 73.50p 72.00p 72.00p 87000
13/08/2007 73.50p 73.50p 73.50p 73.50p 303039
10/08/2007 75.50p 75.50p 73.50p 73.50p 94700
09/08/2007 74.50p 75.50p 74.50p 75.50p 131241
08/08/2007 74.50p 74.50p 74.50p 74.50p 36900
07/08/2007 75.50p 75.50p 74.50p 74.50p 13172
06/08/2007 77.50p 77.50p 75.00p 75.00p 73122
03/08/2007 77.50p 77.50p 77.50p 77.50p 11996
02/08/2007 77.00p 77.50p 77.00p 77.50p 57580
01/08/2007 78.50p 78.50p 76.50p 77.00p 25000
31/07/2007 76.00p 78.50p 76.00p 78.50p 293780
30/07/2007 74.75p 76.00p 74.75p 76.00p 54384
27/07/2007 76.25p 76.25p 74.75p 74.75p 29805
26/07/2007 79.00p 79.00p 75.75p 76.25p 133952
25/07/2007 79.00p 79.00p 79.00p 79.00p 31000
24/07/2007 83.50p 83.50p 79.00p 79.00p 262783
23/07/2007 84.00p 84.00p 83.50p 83.50p 10000
20/07/2007 84.00p 84.00p 84.00p 84.00p 37760
19/07/2007 84.00p 84.00p 84.00p 84.00p 75000
18/07/2007 85.00p 85.00p 84.00p 84.00p 25547
17/07/2007 85.50p 85.50p 85.00p 85.00p 22600
16/07/2007 86.00p 86.00p 85.50p 85.50p 68875
13/07/2007 86.00p 86.00p 86.00p 86.00p 34000
12/07/2007 86.00p 86.50p 86.00p 86.00p 40030
11/07/2007 86.50p 86.50p 86.00p 86.00p 182382
10/07/2007 89.00p 89.00p 86.50p 86.50p 48158
09/07/2007 89.00p 89.00p 89.00p 89.00p 77082
06/07/2007 88.00p 89.00p 88.00p 89.00p 1094
05/07/2007 87.50p 87.50p 86.50p 87.50p 25148
04/07/2007 87.50p 87.50p 87.50p 87.50p 7000
03/07/2007 86.50p 87.50p 86.50p 87.50p 67750
02/07/2007 90.50p 91.50p 86.50p 86.50p 152814
29/06/2007 90.50p 92.50p 89.50p 90.50p 54142
28/06/2007 87.00p 87.75p 87.00p 87.75p 42500
27/06/2007 87.00p 87.00p 87.00p 87.00p 26231
26/06/2007 87.75p 87.75p 87.00p 87.00p 94500
25/06/2007 87.00p 87.00p 87.00p 87.00p 208639
22/06/2007 87.00p 87.00p 87.00p 87.00p 55772
21/06/2007 87.50p 87.50p 87.00p 87.00p 54596
20/06/2007 87.50p 87.50p 87.50p 87.50p 473661
19/06/2007 88.50p 89.00p 87.50p 87.50p 51597
18/06/2007 91.50p 91.50p 88.50p 88.50p 220242
15/06/2007 87.00p 91.50p 87.00p 91.50p 449389
14/06/2007 85.50p 87.00p 85.50p 87.00p 708767
13/06/2007 81.00p 84.75p 81.00p 84.75p 646805
12/06/2007 77.50p 81.00p 77.50p 81.00p 2189585
11/06/2007 77.50p 77.50p 77.50p 77.50p 10848
08/06/2007 78.50p 78.50p 77.50p 77.50p 16600
07/06/2007 78.00p 78.50p 78.00p 78.50p 1331
06/06/2007 78.00p 78.00p 78.00p 78.00p 5000
05/06/2007 78.50p 78.50p 78.50p 78.50p 2000
04/06/2007 78.50p 78.50p 77.50p 78.50p 181263
01/06/2007 78.50p 78.50p 78.50p 78.50p 46018
31/05/2007 78.50p 78.50p 78.50p 78.50p 2512
30/05/2007 78.50p 78.50p 78.50p 78.50p 143070
29/05/2007 78.50p 78.50p 78.50p 78.50p 19023
25/05/2007 78.50p 78.50p 78.50p 78.50p 123856
24/05/2007 78.00p 78.50p 78.00p 78.50p 122937
23/05/2007 78.00p 78.00p 78.00p 78.00p 143159
22/05/2007 79.00p 79.00p 78.00p 78.00p 5955904
21/05/2007 77.00p 77.00p 77.00p 77.00p 10000
18/05/2007 77.00p 77.00p 77.00p 77.00p 0
17/05/2007 77.00p 0.00p 77.00p 77.00p 124575
16/05/2007 77.00p 77.50p 77.00p 77.00p 103701
15/05/2007 77.00p 77.00p 77.00p 77.00p 104865
14/05/2007 77.25p 77.25p 77.00p 77.00p 709978
11/05/2007 77.25p 77.25p 77.25p 77.25p 22360
10/05/2007 77.25p 77.25p 77.00p 77.25p 21000
09/05/2007 77.25p 77.25p 77.25p 77.25p 41000
08/05/2007 77.00p 77.25p 77.00p 77.25p 322007
04/05/2007 77.00p 77.00p 77.00p 77.00p 25000
03/05/2007 77.50p 77.50p 77.00p 77.00p 51872
02/05/2007 78.00p 78.00p 77.50p 77.50p 256069
01/05/2007 78.50p 78.50p 78.00p 78.00p 45294
30/04/2007 79.00p 78.50p 78.50p 78.50p 279670
27/04/2007 79.00p 79.00p 79.00p 79.00p 142060
26/04/2007 79.00p 79.50p 79.00p 79.00p 449563
25/04/2007 79.00p 79.00p 79.00p 79.00p 23535
24/04/2007 79.00p 79.00p 77.50p 79.00p 43000
23/04/2007 77.00p 79.00p 77.00p 79.00p 266023
20/04/2007 77.50p 77.50p 77.00p 77.00p 94118
19/04/2007 77.50p 77.50p 76.50p 77.00p 153835
18/04/2007 77.50p 77.50p 76.50p 77.50p 28250
17/04/2007 79.00p 79.50p 75.50p 77.50p 3566538
16/04/2007 75.50p 75.50p 75.50p 75.50p 89089
13/04/2007 75.50p 76.00p 75.50p 75.75p 520565
12/04/2007 75.50p 75.50p 75.50p 75.50p 275165
11/04/2007 75.50p 75.50p 75.50p 75.50p 30000
10/04/2007 74.00p 75.75p 74.00p 75.50p 796325
05/04/2007 74.00p 74.00p 74.00p 74.00p 1581
04/04/2007 75.00p 75.00p 74.00p 74.00p 61362
03/04/2007 75.00p 75.00p 75.00p 75.00p 580917
02/04/2007 75.00p 75.00p 75.00p 75.00p 63348
30/03/2007 75.00p 75.00p 75.00p 75.00p 280000
29/03/2007 75.50p 75.50p 75.00p 75.00p 1202476
28/03/2007 76.50p 76.50p 75.50p 75.50p 737792
27/03/2007 76.50p 76.50p 76.50p 76.50p 2000
26/03/2007 75.75p 76.00p 75.75p 75.75p 28480
23/03/2007 75.75p 75.75p 74.00p 75.75p 15000
22/03/2007 76.00p 76.00p 75.75p 75.75p 28846
21/03/2007 75.75p 75.75p 75.75p 75.75p 7616
20/03/2007 76.25p 76.25p 75.50p 75.75p 302740
19/03/2007 74.50p 76.00p 74.50p 75.50p 135000
16/03/2007 74.50p 74.50p 74.50p 74.50p 4000
15/03/2007 74.50p 74.50p 74.50p 74.50p 39305
14/03/2007 76.50p 76.50p 74.00p 74.50p 80369
13/03/2007 77.50p 77.50p 77.00p 77.50p 65000
12/03/2007 77.50p 78.50p 77.00p 77.50p 219174
09/03/2007 77.50p 77.50p 77.00p 77.50p 259527
08/03/2007 78.25p 78.25p 76.50p 77.00p 222610
07/03/2007 78.75p 78.75p 78.25p 78.25p 50252
06/03/2007 78.75p 78.75p 78.50p 78.75p 38587
05/03/2007 78.75p 78.75p 78.50p 78.50p 30000
02/03/2007 78.75p 78.75p 78.50p 78.75p 2146
01/03/2007 79.00p 79.00p 78.50p 78.75p 14628
28/02/2007 77.25p 79.00p 77.00p 79.00p 81712
27/02/2007 78.50p 78.50p 77.50p 77.75p 306468
26/02/2007 78.50p 78.50p 78.50p 78.50p 12397
23/02/2007 79.00p 79.00p 79.00p 78.50p 2522046
22/02/2007 78.50p 78.50p 78.50p 78.50p 45876
21/02/2007 78.50p 78.50p 78.50p 78.50p 5000
20/02/2007 79.50p 79.50p 78.50p 78.50p 50026
19/02/2007 77.75p 79.25p 77.75p 79.25p 77004
16/02/2007 77.75p 77.75p 77.00p 77.75p 126441
15/02/2007 77.75p 77.75p 77.50p 77.75p 66060
14/02/2007 77.50p 77.75p 77.50p 77.75p 20803

*Close Price adjusted for both dividends and splits