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
30/09/2004 81.00p 87.00p 80.00p 85.00p 191766
29/09/2004 75.50p 80.00p 75.00p 80.00p 112972
28/09/2004 75.00p 75.00p 75.00p 75.00p 4800
27/09/2004 75.00p 75.00p 75.00p 75.00p 115810
24/09/2004 76.00p 76.00p 75.00p 75.00p 5650
23/09/2004 77.00p 77.00p 76.50p 76.50p 112825
22/09/2004 78.00p 78.50p 77.00p 77.00p 110820
21/09/2004 78.50p 78.50p 78.50p 78.50p 115308
20/09/2004 78.50p 78.50p 78.50p 78.50p 12132
17/09/2004 79.50p 80.50p 78.50p 78.50p 69504
16/09/2004 81.00p 81.50p 80.00p 80.50p 15724
15/09/2004 82.50p 83.00p 81.50p 81.50p 81000
14/09/2004 80.50p 83.00p 80.00p 83.00p 57256
13/09/2004 80.00p 80.00p 79.50p 80.00p 8100
10/09/2004 81.00p 81.50p 79.50p 79.50p 14148
09/09/2004 79.00p 81.50p 78.50p 81.50p 76500
08/09/2004 79.00p 79.00p 78.50p 78.50p 6804
07/09/2004 79.50p 80.00p 78.50p 78.50p 50000
06/09/2004 82.50p 83.00p 79.00p 80.00p 55962
03/09/2004 82.50p 83.00p 82.50p 83.00p 70764
02/09/2004 77.00p 84.50p 76.50p 82.50p 593588
01/09/2004 76.50p 76.50p 76.50p 76.50p 3000
31/08/2004 73.50p 76.50p 73.00p 76.50p 95000
27/08/2004 73.00p 73.00p 73.00p 73.00p 112227
26/08/2004 73.00p 73.00p 73.00p 73.00p 11000
25/08/2004 73.00p 73.00p 73.00p 73.00p 0
24/08/2004 73.00p 73.00p 73.00p 73.00p 98267
23/08/2004 73.00p 73.00p 73.00p 73.00p 10900
20/08/2004 73.00p 73.00p 73.00p 73.00p 5100
19/08/2004 73.00p 73.00p 73.00p 73.00p 0
18/08/2004 73.00p 73.00p 73.00p 73.00p 928
17/08/2004 73.00p 73.00p 73.00p 73.00p 0
16/08/2004 73.00p 73.00p 73.00p 73.00p 5600
13/08/2004 73.00p 73.00p 73.00p 73.00p 0
12/08/2004 73.00p 73.00p 72.50p 73.00p 27937
11/08/2004 72.50p 72.50p 72.50p 72.50p 3381
10/08/2004 72.50p 73.00p 72.50p 72.50p 5700
09/08/2004 73.00p 74.00p 73.00p 73.00p 132345
06/08/2004 75.00p 75.50p 74.00p 74.00p 173600
05/08/2004 76.00p 76.00p 75.50p 75.50p 7050
04/08/2004 76.00p 76.00p 76.00p 76.00p 221013
03/08/2004 74.00p 76.00p 72.50p 76.00p 1044400
02/08/2004 73.50p 73.50p 67.50p 72.50p 168401
30/07/2004 68.00p 68.50p 67.50p 67.50p 25556
29/07/2004 71.50p 71.50p 68.50p 68.50p 164035
28/07/2004 73.00p 73.00p 72.00p 73.00p 176884
27/07/2004 71.50p 72.00p 71.50p 72.00p 52600
26/07/2004 71.50p 72.00p 70.50p 71.50p 205052
23/07/2004 73.00p 73.50p 70.50p 70.50p 351919
22/07/2004 74.00p 74.00p 73.50p 73.50p 0
21/07/2004 74.00p 74.00p 73.50p 74.00p 55000
20/07/2004 76.00p 77.00p 70.00p 73.50p 118487
19/07/2004 77.00p 77.00p 77.00p 77.00p 21566
16/07/2004 77.00p 77.00p 76.50p 77.00p 12536
15/07/2004 78.50p 80.00p 76.50p 76.50p 101052
14/07/2004 80.00p 80.00p 80.00p 80.00p 6711
13/07/2004 80.00p 80.00p 79.50p 80.00p 4000
12/07/2004 79.50p 80.00p 79.00p 79.50p 18598
09/07/2004 82.00p 82.00p 76.50p 79.00p 167516
08/07/2004 83.00p 83.50p 82.00p 82.00p 150207
07/07/2004 81.00p 85.50p 80.00p 83.50p 1344745
06/07/2004 79.50p 80.50p 78.00p 80.00p 408702
05/07/2004 75.50p 78.00p 75.00p 78.00p 400110
02/07/2004 75.00p 75.00p 75.00p 75.00p 25265
01/07/2004 75.00p 75.00p 74.50p 75.00p 255002
30/06/2004 74.50p 74.50p 74.50p 74.50p 100000
29/06/2004 74.50p 75.00p 74.50p 74.50p 76250
28/06/2004 75.00p 75.00p 75.00p 75.00p 100748
25/06/2004 74.00p 75.00p 74.00p 75.00p 80652
24/06/2004 73.50p 73.50p 73.50p 73.50p 2500
23/06/2004 73.50p 73.50p 73.50p 73.50p 155650
22/06/2004 73.00p 73.00p 73.00p 73.50p 395736
21/06/2004 67.00p 73.00p 66.00p 73.00p 888495
18/06/2004 65.00p 66.00p 64.50p 66.00p 190163
17/06/2004 64.00p 64.00p 64.00p 64.00p 3693
16/06/2004 64.00p 64.00p 64.00p 64.00p 10000
15/06/2004 64.00p 64.00p 64.00p 64.00p 1003
14/06/2004 66.50p 66.50p 64.00p 64.00p 34779
11/06/2004 67.50p 67.50p 66.50p 66.50p 4684
10/06/2004 66.50p 68.00p 68.00p 67.50p 44706
09/06/2004 68.00p 68.00p 68.00p 68.00p 30149
08/06/2004 68.00p 68.50p 68.00p 68.00p 28699
07/06/2004 68.50p 68.50p 68.50p 68.50p 4235
04/06/2004 69.00p 69.00p 69.00p 68.50p 10000
03/06/2004 69.00p 69.00p 69.00p 69.00p 1000
02/06/2004 69.00p 69.00p 69.00p 69.00p 43235
01/06/2004 68.50p 68.50p 68.50p 69.00p 19960
28/05/2004 69.00p 69.00p 69.00p 68.50p 3207
27/05/2004 68.00p 72.00p 66.50p 69.00p 373386
26/05/2004 65.50p 65.50p 65.50p 65.50p 110000
25/05/2004 65.50p 66.00p 65.50p 65.50p 11000
24/05/2004 65.50p 65.50p 65.50p 65.50p 0
21/05/2004 65.50p 65.50p 65.50p 65.50p 13000
20/05/2004 66.00p 67.50p 65.50p 65.50p 17352
19/05/2004 65.00p 68.50p 65.00p 67.50p 101880
18/05/2004 63.50p 63.50p 63.50p 63.50p 31000
17/05/2004 72.00p 73.00p 63.50p 63.50p 152670
14/05/2004 73.00p 73.00p 73.00p 73.00p 12198
13/05/2004 70.50p 73.50p 69.50p 73.00p 211055
12/05/2004 69.50p 69.50p 69.50p 69.50p 245570
11/05/2004 66.00p 73.50p 61.50p 69.50p 157614
10/05/2004 79.50p 81.00p 73.50p 73.50p 411107
07/05/2004 81.00p 81.50p 81.00p 81.00p 23751
06/05/2004 81.50p 81.50p 81.50p 81.50p 0
05/05/2004 81.00p 81.50p 81.00p 81.50p 31276
04/05/2004 81.00p 81.00p 81.00p 81.00p 1544
30/04/2004 81.00p 83.50p 81.00p 81.00p 16991
29/04/2004 82.00p 82.00p 82.00p 82.00p 800
28/04/2004 82.00p 83.00p 82.00p 82.00p 13000
27/04/2004 83.50p 83.50p 83.50p 83.00p 3000
26/04/2004 82.50p 83.50p 83.50p 83.50p 3237
23/04/2004 83.50p 83.50p 83.50p 83.50p 63
22/04/2004 82.50p 83.50p 83.50p 83.50p 17699
21/04/2004 84.00p 84.00p 84.00p 83.50p 22000
20/04/2004 84.00p 84.00p 84.00p 84.00p 0
19/04/2004 84.00p 84.00p 83.50p 84.00p 0
16/04/2004 84.50p 85.00p 83.50p 83.50p 33367
15/04/2004 86.00p 86.00p 84.50p 85.00p 1750
14/04/2004 86.50p 88.50p 86.00p 86.00p 12171
13/04/2004 89.00p 90.50p 88.50p 88.50p 15772
08/04/2004 89.50p 89.50p 89.50p 89.50p 19191
07/04/2004 89.50p 89.50p 89.00p 89.50p 102655
06/04/2004 88.50p 90.00p 88.50p 89.00p 5083
05/04/2004 89.00p 89.00p 89.00p 89.00p 101469
02/04/2004 89.00p 89.50p 88.50p 89.00p 302778
01/04/2004 88.50p 89.50p 88.50p 88.50p 16483
31/03/2004 88.50p 88.50p 88.50p 88.50p 10000
30/03/2004 87.50p 88.50p 87.50p 88.50p 31029
29/03/2004 88.00p 89.50p 88.00p 88.50p 22668
26/03/2004 93.00p 95.50p 88.50p 88.50p 173715
25/03/2004 92.50p 93.50p 92.50p 93.50p 29848
24/03/2004 92.50p 93.00p 92.50p 92.50p 1120
23/03/2004 93.00p 93.50p 92.50p 93.00p 2014
22/03/2004 95.50p 96.50p 93.50p 93.50p 41334
19/03/2004 96.00p 96.50p 95.50p 96.00p 5111
18/03/2004 96.00p 96.50p 96.00p 96.00p 27000
17/03/2004 96.50p 96.50p 96.50p 96.50p 10000
16/03/2004 96.00p 96.50p 96.00p 96.50p 165668
15/03/2004 94.00p 95.50p 94.00p 95.50p 144055
12/03/2004 88.50p 92.50p 86.00p 92.50p 196944
11/03/2004 92.50p 92.50p 90.50p 91.00p 121050
10/03/2004 93.00p 93.00p 93.00p 93.00p 40279
09/03/2004 93.50p 93.50p 93.00p 93.00p 81910
08/03/2004 93.50p 93.50p 93.50p 93.50p 321386
05/03/2004 98.50p 98.50p 93.50p 93.50p 147789
04/03/2004 103.50p 103.50p 98.50p 99.00p 18524
03/03/2004 103.50p 104.00p 103.50p 104.00p 17500
02/03/2004 103.50p 104.00p 103.50p 104.00p 51108
01/03/2004 103.00p 103.00p 103.00p 103.00p 178511
27/02/2004 103.00p 103.00p 102.00p 103.00p 112957
26/02/2004 104.00p 104.00p 103.50p 104.00p 71351
25/02/2004 107.00p 107.00p 104.00p 104.50p 304255
24/02/2004 104.50p 106.00p 104.50p 106.00p 689170
23/02/2004 103.50p 103.50p 103.50p 103.50p 606743
20/02/2004 103.50p 103.50p 103.50p 103.50p 107361
19/02/2004 99.50p 103.00p 99.50p 103.00p 602698
18/02/2004 95.00p 98.00p 95.00p 98.00p 1990653
17/02/2004 91.00p 91.50p 91.00p 91.50p 364143
16/02/2004 91.50p 91.50p 91.50p 91.50p 1111
13/02/2004 91.50p 91.50p 91.50p 91.50p 61926
12/02/2004 91.50p 91.50p 91.50p 91.50p 52756
11/02/2004 93.00p 93.00p 91.50p 92.50p 22194
10/02/2004 95.50p 96.00p 92.00p 93.00p 238134
09/02/2004 94.00p 94.00p 94.00p 94.00p 184977
06/02/2004 95.00p 95.00p 94.00p 94.00p 26000
05/02/2004 99.50p 99.50p 95.50p 95.50p 162060
04/02/2004 99.00p 100.00p 99.00p 100.00p 75800
03/02/2004 98.50p 98.50p 98.50p 98.50p 73540
02/02/2004 96.50p 98.00p 96.50p 98.00p 115475
30/01/2004 101.00p 101.00p 96.00p 96.00p 151973
29/01/2004 101.50p 101.50p 101.50p 101.50p 75960
28/01/2004 103.50p 103.50p 100.50p 101.50p 55254
27/01/2004 110.50p 111.50p 104.00p 104.50p 514700
26/01/2004 97.50p 97.50p 97.50p 97.50p 66280
23/01/2004 97.00p 97.00p 97.00p 97.00p 63980
22/01/2004 95.50p 96.50p 95.50p 96.50p 42103
21/01/2004 95.00p 95.00p 95.00p 95.00p 6015
20/01/2004 91.50p 94.50p 91.50p 94.50p 141800
19/01/2004 89.50p 89.50p 89.50p 89.50p 76138
16/01/2004 88.50p 88.50p 88.50p 88.50p 398430
15/01/2004 86.50p 86.50p 86.50p 86.50p 0
14/01/2004 86.50p 86.50p 86.50p 86.50p 25250
13/01/2004 86.50p 86.50p 86.50p 86.50p 109743
12/01/2004 84.00p 86.00p 84.00p 86.00p 260481
09/01/2004 81.50p 83.50p 81.50p 83.50p 370955
08/01/2004 76.00p 79.00p 76.00p 79.00p 223606
07/01/2004 75.50p 75.50p 75.00p 75.50p 2000
06/01/2004 75.50p 75.50p 75.50p 75.50p 0
05/01/2004 75.50p 75.50p 75.00p 75.50p 153630
02/01/2004 75.50p 75.50p 75.50p 75.50p 2884
31/12/2003 75.00p 75.50p 75.00p 75.50p 3800
30/12/2003 75.50p 75.50p 75.00p 75.50p 26719
29/12/2003 75.00p 75.00p 75.00p 75.00p 0
24/12/2003 75.00p 75.00p 75.00p 75.00p 0
23/12/2003 75.00p 75.00p 75.00p 75.00p 0
22/12/2003 75.00p 75.00p 75.00p 75.00p 10218
19/12/2003 75.00p 75.00p 75.00p 75.00p 0
18/12/2003 75.50p 75.50p 75.00p 75.00p 67500
17/12/2003 76.00p 76.00p 74.50p 75.00p 108025
16/12/2003 76.50p 76.50p 76.50p 76.50p 16273

*Close Price adjusted for both dividends and splits