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
02/05/2006 66.50p 66.00p 62.50p 62.50p 100608
28/04/2006 66.50p 66.50p 66.50p 66.50p 54297
27/04/2006 68.50p 68.50p 68.50p 68.50p 63029
26/04/2006 68.50p 68.50p 68.50p 68.50p 46951
25/04/2006 68.00p 68.50p 68.00p 68.50p 148279
24/04/2006 71.50p 71.75p 67.00p 67.50p 310816
21/04/2006 68.50p 68.50p 68.50p 68.50p 21201
20/04/2006 68.50p 68.50p 68.50p 68.50p 17985
19/04/2006 67.00p 68.50p 67.00p 68.50p 27615
18/04/2006 67.00p 67.50p 66.50p 67.00p 81876
13/04/2006 67.50p 67.50p 66.50p 67.00p 18500
12/04/2006 68.00p 68.00p 67.50p 67.50p 104966
11/04/2006 67.00p 68.00p 67.00p 68.00p 9000
10/04/2006 68.50p 68.50p 67.50p 67.50p 68300
07/04/2006 69.00p 69.00p 68.50p 68.50p 76400
06/04/2006 66.00p 69.00p 66.00p 69.00p 109615
05/04/2006 64.00p 65.50p 64.00p 65.50p 144494
04/04/2006 66.50p 67.00p 64.00p 64.00p 278116
03/04/2006 68.50p 68.00p 67.00p 67.00p 109689
31/03/2006 69.00p 69.00p 68.50p 68.50p 55061
30/03/2006 70.50p 70.50p 69.00p 69.00p 84587
29/03/2006 71.00p 71.00p 70.50p 70.50p 53798
28/03/2006 71.75p 71.75p 71.00p 71.00p 161583
27/03/2006 71.25p 71.75p 71.25p 71.75p 37819
24/03/2006 70.00p 71.25p 70.00p 71.25p 217462
23/03/2006 67.50p 71.00p 67.50p 70.50p 362090
22/03/2006 67.50p 67.50p 67.50p 67.50p 71856
21/03/2006 68.50p 69.00p 66.50p 67.50p 453074
20/03/2006 65.00p 68.00p 65.00p 68.00p 137391
17/03/2006 64.50p 65.50p 64.50p 65.00p 143145
16/03/2006 60.50p 64.50p 60.50p 64.50p 277633
15/03/2006 59.50p 60.50p 59.50p 60.50p 33014
14/03/2006 59.00p 59.50p 59.00p 59.50p 104631
13/03/2006 58.00p 59.50p 58.00p 59.00p 36197
10/03/2006 60.50p 60.50p 58.00p 58.00p 57472
09/03/2006 60.50p 60.50p 60.50p 60.50p 86684
08/03/2006 61.50p 61.50p 60.50p 60.50p 166675
07/03/2006 62.00p 62.00p 60.50p 61.50p 101453
06/03/2006 62.00p 62.00p 62.00p 62.00p 217061
03/03/2006 63.50p 63.50p 61.50p 62.00p 217241
02/03/2006 57.00p 60.00p 57.00p 59.50p 144395
01/03/2006 53.25p 57.00p 53.25p 57.00p 3063464
28/02/2006 53.25p 53.75p 53.25p 53.25p 100132
27/02/2006 54.00p 54.00p 53.00p 53.75p 327750
24/02/2006 55.50p 55.00p 54.00p 54.00p 2928356
23/02/2006 53.25p 56.25p 53.25p 55.50p 347480
22/02/2006 51.00p 55.00p 51.00p 53.25p 1765903
21/02/2006 48.00p 49.00p 46.50p 46.50p 53568
20/02/2006 51.00p 51.00p 48.00p 48.00p 135741
17/02/2006 51.50p 51.50p 51.00p 51.50p 29909
16/02/2006 51.50p 51.50p 51.50p 51.50p 793
15/02/2006 51.50p 51.50p 51.50p 51.50p 29275
14/02/2006 49.00p 51.50p 48.50p 51.50p 207980
13/02/2006 51.50p 51.50p 49.50p 49.50p 98363
10/02/2006 49.50p 51.50p 49.50p 51.50p 59997
09/02/2006 46.25p 49.50p 44.50p 49.50p 365348
08/02/2006 46.00p 46.00p 46.00p 46.00p 0
07/02/2006 46.00p 46.00p 46.00p 46.00p 3272
06/02/2006 46.00p 46.00p 46.00p 46.00p 5395
03/02/2006 46.00p 46.00p 46.00p 46.00p 0
02/02/2006 46.00p 46.00p 46.00p 46.00p 22000
01/02/2006 46.00p 46.00p 46.00p 46.00p 724570
31/01/2006 46.00p 47.50p 46.00p 46.00p 6503
30/01/2006 46.00p 46.00p 46.00p 46.00p 4501
27/01/2006 46.00p 46.00p 46.00p 46.00p 25408
26/01/2006 46.00p 46.00p 44.50p 46.00p 20000
25/01/2006 46.00p 46.00p 46.00p 46.00p 25448
24/01/2006 43.50p 46.00p 43.00p 46.00p 129676
23/01/2006 43.50p 44.00p 43.00p 43.00p 95128
20/01/2006 44.00p 44.00p 44.00p 44.00p 14370
19/01/2006 44.00p 44.00p 44.00p 44.00p 7247
18/01/2006 45.50p 47.50p 44.00p 44.00p 155065
17/01/2006 47.50p 47.50p 47.50p 47.50p 14000
16/01/2006 47.50p 47.50p 47.50p 47.50p 91705
13/01/2006 46.50p 47.50p 46.00p 47.50p 97916
12/01/2006 46.50p 47.25p 45.00p 46.00p 197204
11/01/2006 48.50p 50.00p 47.25p 47.25p 73059
10/01/2006 49.00p 50.00p 49.00p 49.00p 157864
09/01/2006 51.50p 52.50p 50.00p 50.00p 101551
06/01/2006 51.50p 52.50p 51.00p 52.50p 56499
05/01/2006 50.00p 54.00p 50.00p 52.50p 514264
04/01/2006 47.00p 49.00p 46.50p 49.00p 697941
03/01/2006 45.50p 47.00p 44.50p 46.50p 139305
30/12/2005 44.50p 44.50p 44.00p 44.50p 63226
29/12/2005 44.00p 45.50p 43.50p 44.00p 81783
28/12/2005 40.50p 43.50p 39.50p 43.50p 189338
23/12/2005 38.00p 39.50p 38.00p 39.50p 74576
22/12/2005 38.50p 38.50p 38.50p 38.50p 84707
21/12/2005 38.50p 40.50p 38.50p 38.50p 38942
20/12/2005 39.50p 40.00p 39.00p 39.00p 983671
19/12/2005 41.50p 42.00p 40.00p 40.00p 12800
16/12/2005 42.00p 42.00p 42.00p 42.00p 25109
15/12/2005 42.00p 42.00p 42.00p 42.00p 33789
14/12/2005 44.50p 45.50p 42.00p 42.00p 95590
13/12/2005 45.50p 45.50p 45.50p 45.50p 2716
12/12/2005 45.50p 47.50p 45.50p 45.50p 11600
09/12/2005 45.50p 45.50p 45.50p 45.50p 548
08/12/2005 45.50p 47.50p 45.50p 45.50p 625
07/12/2005 45.50p 45.50p 45.50p 45.50p 20853
06/12/2005 45.50p 45.50p 45.50p 45.50p 90747
05/12/2005 45.50p 45.50p 45.50p 45.50p 28369
02/12/2005 45.50p 45.50p 45.50p 45.50p 58289
01/12/2005 45.50p 45.50p 45.00p 45.50p 81150
30/11/2005 45.00p 45.00p 44.50p 45.00p 585593
29/11/2005 44.50p 44.50p 44.00p 44.50p 920332
28/11/2005 44.00p 44.00p 44.00p 44.00p 14994
25/11/2005 44.00p 45.50p 44.00p 44.00p 192650
24/11/2005 44.00p 44.00p 43.50p 44.00p 44978
23/11/2005 43.50p 44.00p 43.50p 43.50p 33501
22/11/2005 45.00p 45.50p 43.50p 44.00p 105012
21/11/2005 45.50p 46.00p 45.50p 45.50p 21127
18/11/2005 46.50p 47.00p 46.00p 46.00p 41623
17/11/2005 47.50p 48.00p 47.00p 47.00p 29000
16/11/2005 48.00p 48.00p 48.00p 48.00p 33300
15/11/2005 48.00p 48.00p 47.50p 48.00p 25842
14/11/2005 48.50p 48.50p 48.50p 48.50p 600
11/11/2005 48.50p 49.50p 48.50p 48.50p 20000
10/11/2005 49.00p 49.00p 49.00p 49.00p 7378
09/11/2005 50.50p 51.00p 49.00p 49.00p 39865
08/11/2005 52.50p 53.00p 51.00p 51.00p 76297
07/11/2005 49.50p 53.00p 49.50p 53.00p 144899
04/11/2005 49.50p 49.50p 49.00p 49.50p 41931
03/11/2005 47.50p 49.00p 47.00p 49.00p 38127
02/11/2005 46.50p 47.00p 46.50p 47.00p 302562
01/11/2005 46.50p 46.50p 46.50p 46.50p 6639
31/10/2005 47.00p 47.50p 46.50p 46.50p 82509
28/10/2005 47.50p 47.50p 47.50p 47.50p 14344
27/10/2005 47.50p 47.50p 47.50p 47.50p 202007
26/10/2005 49.00p 51.50p 47.50p 47.50p 58980
25/10/2005 51.50p 51.50p 51.50p 51.50p 22261
24/10/2005 52.00p 52.50p 51.50p 51.50p 15245
21/10/2005 51.50p 53.50p 51.50p 51.50p 9590
20/10/2005 53.50p 55.50p 53.50p 53.50p 34772
19/10/2005 55.00p 55.50p 53.50p 53.50p 36308
18/10/2005 57.00p 57.00p 55.50p 55.50p 32867
17/10/2005 58.50p 58.50p 55.50p 56.50p 140422
14/10/2005 55.00p 55.50p 54.50p 55.50p 85405
13/10/2005 54.50p 54.50p 54.50p 54.50p 5203
12/10/2005 54.00p 54.50p 54.00p 54.50p 13722
11/10/2005 54.50p 55.00p 54.00p 54.00p 23243
10/10/2005 55.00p 55.50p 55.00p 55.00p 34501
07/10/2005 55.50p 55.50p 54.50p 55.50p 7483
06/10/2005 55.00p 55.50p 55.00p 55.50p 29926
05/10/2005 56.00p 56.50p 55.50p 55.50p 29214
04/10/2005 56.50p 56.50p 56.50p 56.50p 20661
03/10/2005 56.50p 56.50p 56.50p 56.50p 1500
30/09/2005 56.50p 56.50p 56.50p 56.50p 12340
29/09/2005 56.50p 56.50p 56.00p 56.50p 30945
28/09/2005 54.50p 56.00p 54.00p 56.00p 26600
27/09/2005 56.00p 56.50p 52.50p 54.00p 72358
26/09/2005 56.50p 57.50p 56.50p 56.50p 1500
23/09/2005 58.00p 58.00p 57.50p 57.50p 0
22/09/2005 58.00p 58.50p 57.50p 58.50p 15000
21/09/2005 57.50p 58.50p 57.50p 57.50p 159503
20/09/2005 58.50p 58.50p 58.50p 58.50p 0
19/09/2005 58.50p 58.50p 58.50p 58.50p 17554
16/09/2005 58.00p 58.50p 58.00p 58.50p 5340
15/09/2005 58.00p 58.00p 58.00p 58.00p 7000
14/09/2005 58.00p 58.50p 58.00p 58.00p 19662
13/09/2005 58.50p 59.00p 58.50p 58.50p 41456
12/09/2005 59.00p 59.00p 59.00p 59.00p 18394
09/09/2005 59.00p 59.50p 59.00p 59.00p 15551
08/09/2005 59.50p 59.50p 59.50p 59.50p 70768
07/09/2005 59.50p 59.50p 59.50p 59.50p 86664
06/09/2005 59.50p 59.50p 59.50p 59.50p 21067
05/09/2005 58.50p 59.50p 58.00p 59.50p 158760
02/09/2005 58.50p 59.00p 58.00p 58.00p 51344
01/09/2005 59.00p 59.00p 59.00p 59.00p 84505
31/08/2005 57.00p 59.00p 56.50p 59.00p 120465
30/08/2005 57.50p 58.50p 56.50p 56.50p 54473
29/08/2005 58.50p 58.50p 58.50p 58.50p 0
26/08/2005 58.50p 59.00p 58.50p 58.50p 33907
25/08/2005 56.50p 59.00p 56.00p 59.00p 231320
24/08/2005 56.00p 56.50p 56.00p 56.00p 23448
23/08/2005 56.50p 56.50p 56.50p 56.50p 44521
22/08/2005 54.50p 56.50p 54.50p 56.50p 208224
19/08/2005 54.50p 54.50p 54.50p 54.50p 25413
18/08/2005 58.00p 58.00p 54.50p 54.50p 152554
17/08/2005 51.50p 58.50p 51.00p 58.50p 442648
16/08/2005 50.50p 51.00p 46.50p 51.00p 601325
15/08/2005 46.50p 46.50p 46.50p 46.50p 33439
12/08/2005 46.50p 46.50p 46.00p 46.50p 4067
11/08/2005 46.00p 46.50p 46.00p 46.00p 3052
10/08/2005 46.50p 47.00p 46.50p 46.50p 14205
09/08/2005 48.00p 48.00p 47.00p 47.00p 159329
08/08/2005 47.50p 47.50p 47.50p 47.50p 300
05/08/2005 47.50p 47.50p 47.50p 47.50p 10211
04/08/2005 47.50p 47.50p 47.00p 47.50p 12861
03/08/2005 47.00p 47.00p 47.00p 47.00p 65900
02/08/2005 48.50p 49.00p 47.00p 47.00p 36424
01/08/2005 49.00p 49.00p 49.00p 49.00p 35593
29/07/2005 49.00p 49.00p 48.50p 49.00p 514
28/07/2005 49.00p 49.00p 48.50p 48.50p 46378
27/07/2005 47.00p 48.50p 47.00p 48.50p 53508
26/07/2005 46.50p 47.00p 46.50p 47.00p 27264
25/07/2005 47.50p 48.00p 47.00p 47.00p 34770
22/07/2005 48.00p 48.00p 48.00p 48.00p 19251
21/07/2005 49.00p 50.50p 48.00p 48.00p 55724
20/07/2005 50.50p 50.50p 50.50p 50.50p 906
19/07/2005 50.50p 50.50p 50.50p 50.50p 2213

*Close Price adjusted for both dividends and splits