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
18/07/2005 50.50p 50.50p 50.50p 50.50p 0
15/07/2005 50.50p 51.00p 50.50p 50.50p 89956
14/07/2005 51.00p 51.50p 51.00p 51.00p 34800
13/07/2005 51.50p 51.50p 51.50p 51.50p 24765
12/07/2005 51.50p 51.50p 51.50p 51.50p 16192
11/07/2005 51.50p 51.50p 51.50p 51.50p 9300
08/07/2005 51.50p 51.50p 51.50p 51.50p 8759
07/07/2005 53.00p 53.50p 51.50p 51.50p 47837
06/07/2005 53.50p 53.50p 53.50p 53.50p 24983
05/07/2005 53.50p 53.50p 53.50p 53.50p 36133
04/07/2005 56.00p 56.50p 53.50p 53.50p 75193
01/07/2005 55.50p 56.50p 55.50p 56.50p 112260
30/06/2005 52.00p 56.00p 49.00p 56.00p 534637
29/06/2005 49.00p 49.00p 49.00p 49.00p 118260
28/06/2005 49.00p 49.00p 49.00p 49.00p 0
27/06/2005 49.00p 49.50p 49.00p 49.00p 12000
24/06/2005 49.50p 49.50p 49.50p 49.50p 15845
23/06/2005 49.50p 50.00p 49.50p 49.50p 310
22/06/2005 50.00p 50.00p 50.00p 50.00p 5000
21/06/2005 50.00p 50.00p 50.00p 50.00p 30939
20/06/2005 50.00p 50.00p 50.00p 50.00p 0
17/06/2005 50.00p 51.00p 50.00p 50.00p 13139
16/06/2005 51.00p 51.00p 51.00p 51.00p 10743
15/06/2005 51.00p 51.00p 51.00p 51.00p 17000
14/06/2005 51.00p 51.00p 51.00p 51.00p 3050
13/06/2005 51.00p 51.00p 51.00p 51.00p 3094
10/06/2005 51.00p 51.00p 51.00p 51.00p 51000
09/06/2005 51.00p 51.00p 50.50p 51.00p 151167
08/06/2005 50.50p 51.00p 50.50p 50.50p 81427
07/06/2005 51.00p 51.00p 49.50p 51.00p 76759
06/06/2005 50.00p 50.50p 49.50p 49.50p 172508
03/06/2005 50.50p 51.00p 50.50p 50.50p 25894
02/06/2005 51.00p 51.50p 51.00p 51.00p 92647
01/06/2005 53.50p 53.50p 51.50p 51.50p 19295
31/05/2005 55.00p 55.50p 53.50p 53.50p 37890
27/05/2005 55.50p 55.50p 55.50p 55.50p 25000
26/05/2005 55.50p 55.50p 55.50p 55.50p 27678
25/05/2005 54.50p 56.50p 53.50p 55.50p 73515
24/05/2005 52.50p 53.50p 52.00p 53.50p 49720
23/05/2005 52.00p 52.00p 52.00p 52.00p 6000
20/05/2005 52.00p 52.00p 52.00p 52.00p 9215
19/05/2005 50.50p 52.00p 50.00p 52.00p 90160
18/05/2005 53.50p 54.50p 50.00p 50.00p 157378
17/05/2005 54.50p 55.00p 54.50p 54.50p 90000
16/05/2005 54.50p 55.00p 54.50p 55.00p 105000
13/05/2005 55.00p 55.00p 54.50p 54.50p 15292
12/05/2005 55.00p 55.00p 55.00p 55.00p 33970
11/05/2005 55.00p 55.00p 55.00p 55.00p 3517
10/05/2005 55.00p 55.00p 54.50p 55.00p 26647
09/05/2005 57.50p 58.00p 54.50p 54.50p 46611
06/05/2005 58.50p 58.50p 58.00p 58.00p 192500
05/05/2005 55.50p 58.00p 55.00p 58.00p 144739
04/05/2005 55.00p 55.00p 55.00p 55.00p 5026
03/05/2005 54.00p 55.00p 53.00p 55.00p 533144
29/04/2005 51.50p 53.00p 50.50p 53.00p 198405
28/04/2005 61.50p 62.50p 52.00p 53.00p 512583
27/04/2005 63.00p 64.50p 62.50p 62.50p 161270
26/04/2005 64.00p 64.50p 62.00p 64.50p 727487
25/04/2005 76.00p 76.00p 61.00p 62.00p 1588962
22/04/2005 75.00p 75.00p 74.50p 75.00p 135732
21/04/2005 75.50p 76.00p 75.00p 75.00p 64700
20/04/2005 76.00p 76.00p 76.00p 76.00p 42500
19/04/2005 74.50p 76.50p 74.50p 76.00p 261035
18/04/2005 76.00p 76.00p 74.00p 74.50p 144573
15/04/2005 76.50p 76.50p 76.50p 76.50p 8400
14/04/2005 79.50p 80.00p 77.50p 77.50p 24283
13/04/2005 80.00p 80.00p 80.00p 80.00p 27450
12/04/2005 80.00p 80.50p 80.00p 80.00p 32985
11/04/2005 80.50p 80.50p 80.50p 80.50p 34397
08/04/2005 81.00p 81.50p 81.00p 81.00p 75000
07/04/2005 80.50p 81.50p 79.50p 81.50p 254346
06/04/2005 77.00p 79.50p 76.50p 79.50p 69974
05/04/2005 76.50p 76.50p 76.50p 76.50p 60000
04/04/2005 76.50p 76.50p 76.50p 76.50p 338627
01/04/2005 76.50p 76.50p 75.00p 76.50p 530460
31/03/2005 71.00p 75.50p 70.50p 75.00p 292298
30/03/2005 74.50p 75.00p 69.00p 70.50p 345861
29/03/2005 77.00p 77.50p 75.00p 75.00p 49950
24/03/2005 78.50p 79.00p 77.50p 77.50p 2150
23/03/2005 79.00p 79.00p 79.00p 79.00p 5000
22/03/2005 79.50p 80.00p 79.00p 79.00p 7895
21/03/2005 81.00p 81.50p 80.00p 80.00p 18758
18/03/2005 82.00p 83.00p 81.50p 81.50p 42668
17/03/2005 83.00p 83.00p 82.50p 83.00p 174790
16/03/2005 81.50p 82.50p 81.50p 82.50p 52701
15/03/2005 81.50p 81.50p 81.50p 81.50p 24288
14/03/2005 82.00p 82.00p 81.50p 81.50p 232896
11/03/2005 81.00p 81.50p 80.50p 81.50p 620331
10/03/2005 81.00p 81.50p 80.50p 80.50p 11431
09/03/2005 83.00p 83.50p 81.00p 81.50p 102529
08/03/2005 84.00p 84.50p 83.50p 83.50p 7499
07/03/2005 84.50p 85.00p 84.50p 84.50p 22215
04/03/2005 86.00p 86.50p 85.00p 85.00p 37747
03/03/2005 86.00p 86.50p 86.00p 86.50p 3214
02/03/2005 86.00p 86.00p 86.00p 86.00p 7323
01/03/2005 86.50p 86.50p 86.00p 86.00p 21439
28/02/2005 86.00p 86.00p 86.00p 86.00p 16500
25/02/2005 87.00p 87.50p 86.00p 86.00p 28525
24/02/2005 87.00p 87.50p 86.50p 87.50p 214780
23/02/2005 90.50p 90.50p 84.50p 86.50p 323347
22/02/2005 89.50p 91.00p 89.50p 90.50p 47154
21/02/2005 88.00p 89.00p 87.50p 89.00p 401580
18/02/2005 87.50p 87.50p 87.00p 87.50p 5000
17/02/2005 88.50p 90.50p 87.00p 87.00p 96985
16/02/2005 89.00p 90.50p 89.00p 90.50p 19393
15/02/2005 90.50p 91.00p 90.00p 90.00p 37334
14/02/2005 90.50p 91.00p 90.50p 91.00p 25700
11/02/2005 90.50p 90.50p 90.00p 90.00p 29783
10/02/2005 93.00p 93.50p 90.50p 90.50p 54390
09/02/2005 91.00p 93.50p 90.00p 93.50p 70030
08/02/2005 90.00p 90.00p 89.00p 90.00p 37049
07/02/2005 92.50p 93.00p 89.00p 89.00p 92902
04/02/2005 92.00p 93.00p 91.50p 93.00p 112568
03/02/2005 91.50p 91.50p 91.50p 91.50p 5363
02/02/2005 91.00p 91.50p 89.50p 91.50p 8255
01/02/2005 91.00p 91.50p 89.00p 89.50p 57387
31/01/2005 94.00p 94.50p 91.00p 91.50p 65462
28/01/2005 93.50p 94.50p 92.50p 94.50p 286589
27/01/2005 92.50p 92.50p 92.50p 92.50p 1761
26/01/2005 92.50p 92.50p 92.50p 92.50p 15908
25/01/2005 93.50p 95.00p 92.50p 92.50p 21345
24/01/2005 96.00p 96.50p 95.00p 95.00p 6292
21/01/2005 96.50p 96.50p 96.50p 96.50p 42143
20/01/2005 99.00p 99.00p 96.50p 96.50p 84428
19/01/2005 97.50p 97.50p 96.50p 96.50p 11411
18/01/2005 95.50p 99.00p 94.50p 96.50p 116332
17/01/2005 94.50p 94.50p 94.50p 94.50p 4154
14/01/2005 94.50p 95.00p 94.50p 94.50p 41161
13/01/2005 94.50p 95.00p 94.00p 95.00p 21150
12/01/2005 94.00p 94.00p 94.00p 94.00p 13506
11/01/2005 96.00p 96.50p 94.00p 94.00p 69492
10/01/2005 96.50p 96.50p 96.50p 96.50p 57225
07/01/2005 96.50p 96.50p 96.50p 96.50p 251508
06/01/2005 94.00p 97.00p 93.50p 96.50p 117138
05/01/2005 92.00p 94.50p 91.50p 93.50p 502593
04/01/2005 91.00p 93.50p 90.50p 91.50p 809677
31/12/2004 91.00p 91.00p 90.50p 90.50p 3453
30/12/2004 91.00p 91.50p 90.50p 91.00p 49043
29/12/2004 92.00p 92.00p 91.50p 91.50p 18022
24/12/2004 91.50p 92.50p 91.50p 92.00p 122093
23/12/2004 85.00p 93.50p 84.50p 91.50p 431702
22/12/2004 84.50p 84.50p 84.50p 84.50p 82760
21/12/2004 84.50p 84.50p 84.50p 84.50p 29334
20/12/2004 84.50p 84.50p 84.00p 84.50p 257229
17/12/2004 83.50p 84.00p 83.00p 84.00p 94700
16/12/2004 83.00p 83.00p 83.00p 83.00p 2123
15/12/2004 83.00p 83.00p 83.00p 83.00p 0
14/12/2004 83.00p 83.00p 83.00p 83.00p 235838
13/12/2004 83.00p 83.00p 83.00p 83.00p 55000
10/12/2004 83.00p 83.00p 83.00p 83.00p 928
09/12/2004 83.00p 83.00p 83.00p 83.00p 40654
08/12/2004 83.00p 83.00p 83.00p 83.00p 10500
07/12/2004 83.00p 83.00p 83.00p 83.00p 250000
06/12/2004 83.00p 83.50p 83.00p 83.00p 88261
03/12/2004 83.50p 83.50p 83.00p 83.50p 6192
02/12/2004 81.50p 83.00p 80.00p 83.00p 196186
01/12/2004 80.00p 80.00p 80.00p 80.00p 61723
30/11/2004 80.00p 80.00p 80.00p 80.00p 85000
29/11/2004 80.00p 80.00p 80.00p 80.00p 4579
26/11/2004 80.00p 80.00p 79.50p 80.00p 1885007
25/11/2004 79.50p 79.50p 79.50p 79.50p 28186
24/11/2004 79.00p 79.50p 79.00p 79.50p 65000
23/11/2004 79.50p 80.00p 79.50p 79.50p 151000
22/11/2004 83.00p 83.00p 80.00p 80.00p 238535
19/11/2004 80.00p 81.50p 79.50p 81.50p 82745
18/11/2004 80.50p 80.50p 76.50p 79.50p 124849
17/11/2004 76.00p 76.50p 75.50p 76.50p 330852
16/11/2004 76.50p 76.50p 75.50p 75.50p 4686
15/11/2004 79.50p 79.50p 76.50p 76.50p 57931
12/11/2004 80.00p 80.00p 80.00p 80.00p 16620
11/11/2004 80.00p 80.00p 80.00p 80.00p 41061
10/11/2004 79.00p 80.00p 78.50p 80.00p 114838
09/11/2004 78.50p 79.50p 78.50p 78.50p 22786
08/11/2004 80.00p 81.00p 79.50p 79.50p 18700
05/11/2004 81.00p 81.00p 80.00p 81.00p 35947
04/11/2004 80.00p 80.00p 80.00p 80.00p 9068
03/11/2004 80.00p 80.00p 78.50p 80.00p 10500
02/11/2004 76.50p 78.50p 75.00p 78.50p 179061
01/11/2004 75.00p 75.00p 75.00p 75.00p 194700
29/10/2004 76.00p 76.50p 75.00p 75.00p 135360
28/10/2004 76.50p 76.50p 76.00p 76.50p 1000
27/10/2004 76.50p 76.50p 76.00p 76.00p 5841
26/10/2004 76.50p 77.50p 76.50p 76.50p 27869
25/10/2004 77.50p 77.50p 77.50p 77.50p 78168
22/10/2004 76.50p 77.50p 76.50p 77.50p 9790
21/10/2004 78.50p 80.00p 75.00p 76.50p 372584
20/10/2004 80.00p 80.50p 80.00p 80.00p 27706
19/10/2004 81.50p 81.50p 80.50p 80.50p 20762
18/10/2004 78.50p 81.50p 78.00p 81.50p 132157
15/10/2004 83.00p 83.50p 77.50p 78.00p 74631
14/10/2004 83.50p 84.50p 83.50p 83.50p 10200
13/10/2004 85.00p 85.00p 84.50p 84.50p 20209
12/10/2004 87.00p 88.00p 85.00p 85.00p 40506
11/10/2004 93.50p 93.50p 87.00p 88.00p 296846
08/10/2004 91.00p 92.50p 86.50p 91.00p 296800
07/10/2004 94.00p 93.50p 88.50p 90.00p 84130
06/10/2004 87.00p 90.50p 86.50p 90.50p 25743
05/10/2004 82.50p 86.50p 82.50p 86.50p 123179
04/10/2004 85.50p 86.00p 81.50p 82.50p 139761
01/10/2004 86.50p 90.00p 85.00p 86.00p 155156

*Close Price adjusted for both dividends and splits