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
13/02/2007 77.50p 77.50p 77.50p 77.50p 42375
12/02/2007 79.50p 79.50p 77.50p 77.50p 49970
09/02/2007 79.00p 81.00p 79.00p 79.50p 304254
08/02/2007 79.00p 79.50p 79.00p 79.00p 34869
07/02/2007 79.00p 79.00p 79.00p 79.00p 39097
06/02/2007 79.75p 81.75p 79.00p 79.00p 393361
05/02/2007 79.50p 79.50p 79.50p 79.50p 66904
02/02/2007 78.00p 80.00p 78.00p 79.50p 306899
01/02/2007 77.50p 78.00p 77.50p 78.00p 83818
31/01/2007 76.50p 78.00p 76.50p 77.50p 42909
30/01/2007 76.50p 76.50p 76.50p 76.50p 255565
29/01/2007 77.00p 77.00p 76.50p 76.50p 36899
26/01/2007 74.75p 79.00p 74.75p 77.00p 1000967
25/01/2007 71.00p 71.00p 71.00p 71.00p 12330
24/01/2007 71.00p 71.00p 71.00p 71.00p 9750
23/01/2007 71.00p 71.00p 71.00p 71.00p 65494
22/01/2007 70.75p 71.00p 70.75p 71.00p 23035
19/01/2007 68.00p 71.00p 68.00p 70.75p 100035
18/01/2007 67.50p 67.50p 67.50p 67.50p 0
17/01/2007 69.00p 69.00p 66.50p 67.50p 52000
16/01/2007 70.00p 70.00p 69.00p 69.00p 35793
15/01/2007 70.00p 70.00p 70.00p 70.00p 3000
12/01/2007 71.50p 71.50p 70.00p 70.00p 20000
11/01/2007 71.50p 71.50p 71.50p 71.50p 777015
10/01/2007 74.00p 74.00p 71.00p 71.50p 26271
09/01/2007 74.00p 74.00p 74.00p 74.00p 14434
08/01/2007 74.00p 74.00p 74.00p 74.00p 157528
05/01/2007 74.25p 74.25p 74.00p 74.00p 45000
04/01/2007 74.00p 75.00p 74.00p 74.25p 659872
03/01/2007 74.00p 74.00p 74.00p 74.00p 95925
02/01/2007 73.00p 74.00p 73.00p 74.00p 20000
29/12/2006 72.50p 73.00p 72.50p 73.00p 0
28/12/2006 75.00p 75.00p 72.00p 72.50p 103340
27/12/2006 76.50p 76.50p 75.00p 75.00p 90180
22/12/2006 76.50p 76.50p 76.50p 76.50p 10801
21/12/2006 73.50p 75.50p 73.00p 76.00p 475404
20/12/2006 72.25p 74.00p 72.25p 73.50p 80687
19/12/2006 72.00p 72.25p 71.75p 72.25p 286885
18/12/2006 69.75p 72.00p 69.75p 72.00p 19533
15/12/2006 71.75p 71.75p 69.50p 69.75p 48663
14/12/2006 67.50p 69.25p 66.50p 69.00p 285221
13/12/2006 64.50p 68.50p 64.50p 67.50p 224750
12/12/2006 61.25p 64.75p 61.25p 64.50p 118165
11/12/2006 61.25p 61.25p 61.25p 61.25p 35934
08/12/2006 61.25p 61.25p 61.25p 61.25p 23454
07/12/2006 61.25p 61.25p 61.25p 61.25p 42605
06/12/2006 61.00p 61.00p 61.00p 61.00p 75000
05/12/2006 60.25p 60.75p 60.25p 60.50p 52997
04/12/2006 60.25p 60.25p 60.25p 60.25p 0
01/12/2006 59.75p 60.75p 59.75p 60.25p 11275
30/11/2006 60.25p 60.75p 59.50p 59.75p 514746
29/11/2006 59.25p 60.25p 59.25p 60.25p 0
28/11/2006 61.00p 61.00p 59.00p 59.25p 71135
27/11/2006 61.00p 62.50p 61.00p 61.00p 38783
24/11/2006 61.00p 61.00p 61.00p 61.00p 90193
23/11/2006 61.00p 61.00p 59.50p 61.00p 0
22/11/2006 61.50p 61.50p 61.00p 61.00p 17711
21/11/2006 62.75p 62.75p 61.50p 61.50p 20800
20/11/2006 63.00p 63.00p 62.75p 64.50p 0
17/11/2006 63.00p 64.00p 63.00p 63.00p 60023
16/11/2006 64.00p 64.00p 63.50p 64.00p 14303
15/11/2006 64.00p 64.00p 64.00p 64.00p 0
14/11/2006 64.00p 64.00p 64.00p 64.00p 0
13/11/2006 64.00p 64.00p 64.00p 64.00p 0
10/11/2006 64.00p 64.00p 64.00p 64.00p 0
09/11/2006 64.00p 64.00p 63.50p 64.00p 10000
08/11/2006 63.50p 63.50p 62.50p 64.50p 1129
07/11/2006 66.00p 66.00p 63.50p 63.50p 35556
06/11/2006 66.00p 66.00p 66.00p 66.00p 5192
03/11/2006 66.00p 66.00p 66.00p 66.00p 0
02/11/2006 66.00p 66.00p 64.50p 66.00p 2000
01/11/2006 66.50p 66.50p 66.00p 66.00p 10000
31/10/2006 66.50p 66.50p 66.50p 66.50p 1035908
30/10/2006 66.50p 66.50p 66.50p 66.50p 28000
27/10/2006 66.50p 66.50p 66.50p 66.50p 17273
26/10/2006 66.75p 66.75p 66.50p 66.50p 0
25/10/2006 66.75p 66.75p 66.75p 66.75p 5127
24/10/2006 67.25p 67.25p 67.25p 67.25p 43496
23/10/2006 67.00p 67.25p 67.00p 67.25p 1032
20/10/2006 67.00p 67.00p 67.00p 67.00p 67657
19/10/2006 68.50p 68.50p 67.00p 67.00p 69000
18/10/2006 68.50p 68.50p 68.50p 68.50p 188330
17/10/2006 68.50p 68.50p 68.50p 68.50p 20000
16/10/2006 68.50p 68.50p 68.50p 68.50p 35912
13/10/2006 68.50p 68.50p 68.50p 68.50p 90673
12/10/2006 67.00p 68.75p 67.00p 68.75p 79631
11/10/2006 65.50p 66.50p 65.00p 66.50p 40300
10/10/2006 69.00p 69.00p 65.50p 65.50p 122944
09/10/2006 68.50p 69.50p 67.50p 68.50p 58999
06/10/2006 65.50p 68.50p 65.50p 68.50p 103557
05/10/2006 64.50p 64.50p 64.50p 64.50p 58540
04/10/2006 64.50p 64.50p 64.00p 64.50p 108926
03/10/2006 64.50p 64.50p 64.50p 64.50p 26250
02/10/2006 64.50p 64.50p 64.00p 64.00p 38155
29/09/2006 64.50p 64.50p 64.50p 64.50p 48193
28/09/2006 64.50p 64.50p 64.50p 64.50p 18793
27/09/2006 64.50p 64.50p 64.50p 64.50p 3000
26/09/2006 64.50p 65.00p 63.50p 64.50p 167800
25/09/2006 64.50p 64.50p 64.50p 64.50p 71200
22/09/2006 64.50p 64.50p 63.50p 64.50p 24352
21/09/2006 62.00p 64.50p 62.00p 64.50p 44518
20/09/2006 63.00p 63.00p 61.00p 62.00p 18320
19/09/2006 63.00p 63.00p 63.00p 63.00p 1193
18/09/2006 63.00p 63.00p 63.00p 63.00p 40000
15/09/2006 61.25p 63.00p 61.25p 63.00p 69168
14/09/2006 61.25p 61.25p 61.25p 61.25p 2000
13/09/2006 60.50p 61.50p 60.00p 61.25p 128894
12/09/2006 60.50p 60.50p 60.50p 60.50p 48000
11/09/2006 60.50p 60.50p 60.50p 60.50p 5750
08/09/2006 60.50p 60.50p 60.00p 60.50p 14129
07/09/2006 60.00p 60.50p 60.00p 60.50p 30000
06/09/2006 59.50p 60.00p 59.50p 60.00p 187500
05/09/2006 59.50p 59.50p 59.50p 59.50p 0
04/09/2006 59.50p 59.50p 59.50p 59.50p 15000
01/09/2006 61.00p 61.00p 59.50p 59.50p 11015
31/08/2006 60.00p 61.00p 60.00p 61.00p 31800
30/08/2006 61.50p 61.50p 60.00p 60.00p 8480
29/08/2006 61.50p 61.50p 61.50p 61.50p 0
25/08/2006 61.00p 61.50p 61.00p 61.50p 18896
24/08/2006 61.00p 61.00p 61.00p 61.00p 2492
23/08/2006 61.50p 61.50p 61.00p 61.00p 4400
22/08/2006 61.50p 62.00p 61.50p 61.50p 50000
21/08/2006 61.50p 61.50p 61.50p 61.50p 2000
18/08/2006 62.00p 62.00p 61.50p 61.50p 23178
17/08/2006 64.50p 64.50p 63.50p 63.50p 69484
16/08/2006 64.50p 64.50p 64.50p 64.50p 0
15/08/2006 64.50p 64.50p 64.50p 64.50p 435000
14/08/2006 64.00p 64.50p 64.00p 64.50p 10779
11/08/2006 63.50p 63.50p 63.50p 63.50p 10890
10/08/2006 63.50p 63.50p 63.50p 63.50p 40000
09/08/2006 63.50p 63.50p 63.50p 63.50p 436650
08/08/2006 60.50p 63.50p 60.50p 63.50p 262058
07/08/2006 60.50p 61.00p 59.50p 59.50p 8749
04/08/2006 60.00p 60.00p 60.00p 60.00p 15000
03/08/2006 60.00p 60.00p 59.50p 60.00p 1500
02/08/2006 59.50p 59.50p 59.50p 59.50p 107317
01/08/2006 59.50p 59.50p 59.50p 59.50p 0
31/07/2006 59.50p 60.50p 59.50p 59.50p 4000
28/07/2006 59.50p 59.50p 59.50p 59.50p 0
27/07/2006 58.25p 59.25p 58.00p 59.25p 64549
26/07/2006 58.00p 58.25p 58.00p 58.25p 8400
25/07/2006 58.50p 58.50p 58.00p 58.00p 1482751
24/07/2006 59.00p 59.00p 58.50p 58.50p 150469
21/07/2006 59.00p 59.00p 59.00p 59.00p 0
20/07/2006 59.00p 59.00p 59.00p 59.00p 352
19/07/2006 59.00p 59.00p 59.00p 59.00p 0
18/07/2006 59.50p 59.50p 59.00p 59.00p 96500
17/07/2006 59.50p 59.50p 59.50p 59.50p 25000
14/07/2006 60.00p 60.00p 60.00p 60.00p 220
13/07/2006 61.00p 61.00p 60.00p 60.00p 20000
12/07/2006 60.00p 61.50p 60.00p 61.00p 0
11/07/2006 61.00p 61.00p 60.00p 60.00p 1221
10/07/2006 61.00p 61.00p 61.00p 61.00p 4446
07/07/2006 61.00p 61.00p 61.00p 61.00p 102145
06/07/2006 60.50p 61.00p 60.50p 61.00p 50031
05/07/2006 61.00p 61.00p 60.50p 60.50p 10000
04/07/2006 61.50p 61.50p 61.50p 61.50p 2673
03/07/2006 61.50p 61.50p 61.50p 61.50p 59200
30/06/2006 61.50p 61.50p 61.50p 61.50p 8490
29/06/2006 61.50p 61.50p 61.50p 61.50p 219927
28/06/2006 59.50p 59.50p 59.50p 59.50p 392000
27/06/2006 58.50p 59.50p 58.50p 59.50p 728895
26/06/2006 58.50p 58.50p 58.50p 58.50p 3115
23/06/2006 59.00p 59.00p 58.50p 58.50p 96479
22/06/2006 59.50p 59.50p 59.00p 59.00p 222826
21/06/2006 59.50p 59.50p 59.50p 59.50p 70000
20/06/2006 59.50p 59.50p 59.50p 59.50p 11795
19/06/2006 59.50p 59.50p 59.50p 59.50p 40000
16/06/2006 59.50p 59.50p 59.50p 59.50p 0
15/06/2006 59.00p 59.00p 59.00p 59.00p 20000
14/06/2006 59.00p 59.00p 59.00p 59.00p 2797
13/06/2006 60.50p 60.50p 59.00p 59.00p 14737
12/06/2006 59.50p 60.00p 59.50p 60.00p 12330
09/06/2006 59.50p 59.50p 59.50p 59.50p 9347
08/06/2006 60.00p 60.00p 59.50p 59.50p 85056
07/06/2006 59.50p 60.00p 59.50p 60.00p 0
06/06/2006 59.50p 60.50p 59.50p 60.00p 52820
05/06/2006 60.50p 60.50p 60.50p 60.50p 219902
02/06/2006 60.50p 60.50p 60.50p 60.50p 257265
01/06/2006 60.50p 60.50p 60.50p 60.50p 22075
31/05/2006 60.50p 60.50p 60.50p 60.50p 12119
30/05/2006 60.50p 60.50p 60.50p 60.50p 8615
26/05/2006 60.50p 60.50p 60.50p 60.50p 671000
25/05/2006 58.50p 60.50p 58.50p 60.50p 21754
24/05/2006 60.50p 60.50p 59.00p 59.00p 24558
23/05/2006 60.50p 60.50p 58.50p 60.50p 128664
22/05/2006 60.50p 60.50p 59.50p 60.50p 315429
19/05/2006 61.50p 61.50p 60.50p 60.50p 78265
18/05/2006 63.00p 63.00p 61.50p 61.50p 91712
17/05/2006 63.00p 63.00p 63.00p 63.00p 24050
16/05/2006 63.00p 63.50p 63.00p 63.00p 481000
15/05/2006 64.00p 64.00p 63.50p 63.50p 207294
12/05/2006 64.00p 64.00p 64.00p 64.00p 163686
11/05/2006 64.00p 64.00p 64.00p 64.00p 68633
10/05/2006 64.00p 64.00p 64.00p 64.00p 444422
09/05/2006 63.50p 64.50p 63.50p 64.00p 1003131
08/05/2006 61.00p 63.00p 61.00p 63.00p 246090
05/05/2006 61.00p 61.00p 60.50p 61.00p 39369
04/05/2006 63.25p 63.25p 58.50p 61.00p 209851
03/05/2006 63.25p 63.25p 63.25p 63.25p 47379

*Close Price adjusted for both dividends and splits