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
15/12/2003 77.50p 77.50p 77.50p 77.50p 20108
12/12/2003 77.50p 77.50p 77.50p 77.50p 122196
11/12/2003 78.50p 78.50p 78.50p 78.50p 16000
10/12/2003 78.50p 78.50p 78.50p 78.50p 160202
09/12/2003 79.00p 79.00p 79.00p 79.00p 28884
08/12/2003 79.00p 79.00p 78.50p 79.00p 7385
05/12/2003 79.00p 79.00p 79.00p 79.00p 10000
04/12/2003 79.00p 79.00p 78.50p 79.00p 460342
03/12/2003 78.50p 78.50p 78.50p 78.50p 32250
02/12/2003 78.50p 78.50p 78.50p 78.50p 261270
01/12/2003 78.50p 78.50p 78.50p 78.50p 0
28/11/2003 80.00p 80.00p 80.00p 80.00p 10363
27/11/2003 76.50p 79.00p 76.50p 79.00p 423500
26/11/2003 75.50p 76.00p 75.50p 76.00p 356516
25/11/2003 78.00p 78.00p 78.00p 78.00p 8781
24/11/2003 78.00p 78.00p 78.00p 78.00p 28382
21/11/2003 78.00p 78.00p 78.00p 78.00p 238244
20/11/2003 83.00p 83.00p 73.00p 78.50p 348735
19/11/2003 83.50p 83.50p 83.50p 83.50p 147229
18/11/2003 83.50p 83.50p 83.50p 83.50p 9210
17/11/2003 83.50p 83.50p 83.00p 83.50p 5200
14/11/2003 83.50p 83.50p 83.50p 83.50p 1094
13/11/2003 83.50p 84.00p 83.50p 83.50p 109259
12/11/2003 84.00p 84.00p 84.00p 84.00p 16336
11/11/2003 84.00p 84.00p 84.00p 84.00p 71643
10/11/2003 83.50p 84.00p 83.50p 84.00p 504589
07/11/2003 81.00p 81.00p 81.00p 81.00p 251672
06/11/2003 80.00p 80.00p 80.00p 80.00p 352130
05/11/2003 78.00p 80.00p 78.00p 80.00p 280085
04/11/2003 76.00p 76.00p 76.00p 76.00p 44160
03/11/2003 75.50p 75.50p 75.50p 75.50p 767358
31/10/2003 75.50p 75.50p 75.50p 75.50p 30044
30/10/2003 73.50p 75.50p 73.50p 75.50p 161672
29/10/2003 68.50p 72.50p 68.50p 72.50p 550152
28/10/2003 69.00p 69.00p 69.00p 69.00p 1048406
27/10/2003 69.00p 69.00p 69.00p 69.00p 31500
24/10/2003 67.50p 67.50p 66.50p 67.50p 2457788
23/10/2003 68.00p 68.00p 66.00p 67.00p 469940
22/10/2003 73.00p 73.50p 71.50p 71.50p 70606
21/10/2003 74.00p 74.00p 74.00p 74.00p 26387
20/10/2003 74.00p 74.00p 74.00p 74.00p 67424
17/10/2003 76.00p 76.00p 74.00p 74.00p 219388
16/10/2003 74.00p 74.00p 74.00p 74.00p 83764
15/10/2003 71.00p 72.50p 71.00p 72.50p 237987
14/10/2003 70.50p 70.50p 70.50p 70.50p 76699
13/10/2003 70.00p 70.00p 70.00p 70.00p 37281
10/10/2003 69.50p 69.50p 69.50p 69.50p 24067
09/10/2003 69.50p 69.50p 69.50p 69.50p 133182
08/10/2003 61.50p 69.50p 61.50p 69.50p 452866
07/10/2003 59.00p 61.00p 59.00p 61.00p 68497
06/10/2003 57.50p 57.50p 57.50p 57.50p 15000
03/10/2003 57.50p 57.50p 57.50p 57.50p 6054
02/10/2003 57.50p 57.50p 57.50p 57.50p 0
01/10/2003 57.50p 58.00p 57.50p 57.50p 0
30/09/2003 57.00p 57.00p 57.00p 57.00p 80000
29/09/2003 56.50p 56.50p 56.50p 56.50p 0
26/09/2003 59.50p 59.50p 56.50p 56.50p 49735
25/09/2003 60.00p 60.00p 60.00p 60.00p 38600
24/09/2003 61.50p 61.50p 61.50p 61.50p 14381
23/09/2003 62.50p 62.50p 61.00p 61.00p 39650
22/09/2003 65.00p 65.00p 63.50p 63.50p 105000
19/09/2003 64.00p 66.00p 64.00p 66.00p 495535
18/09/2003 60.00p 63.50p 60.00p 63.50p 184630
17/09/2003 59.00p 59.00p 59.00p 59.00p 115857
16/09/2003 59.00p 59.00p 59.00p 59.00p 0
15/09/2003 59.00p 59.00p 59.00p 59.00p 10202
12/09/2003 59.00p 59.00p 59.00p 59.00p 10000
11/09/2003 59.00p 59.00p 59.00p 59.00p 3000
10/09/2003 59.00p 59.00p 59.00p 59.00p 118818
09/09/2003 59.00p 59.00p 59.00p 59.00p 60000
08/09/2003 59.00p 59.00p 59.00p 59.00p 151888
05/09/2003 59.00p 59.00p 59.00p 59.00p 10064
04/09/2003 62.00p 62.00p 59.00p 59.00p 660831
03/09/2003 63.00p 63.00p 63.00p 63.00p 1155097
02/09/2003 61.50p 63.50p 61.50p 63.00p 48760
01/09/2003 61.00p 61.00p 61.00p 61.00p 8630
29/08/2003 62.00p 62.00p 61.00p 61.00p 777637
28/08/2003 63.50p 63.50p 63.50p 63.50p 231322
27/08/2003 57.50p 64.00p 57.50p 63.00p 820717
26/08/2003 52.00p 56.50p 52.00p 56.50p 71500
22/08/2003 51.00p 51.50p 51.00p 51.50p 563513
21/08/2003 51.50p 51.50p 51.50p 51.50p 37957
20/08/2003 47.50p 51.50p 47.50p 51.50p 450809
19/08/2003 47.50p 47.50p 47.00p 47.00p 11250
18/08/2003 48.00p 48.00p 48.00p 48.00p 18800
15/08/2003 51.00p 51.00p 48.00p 48.00p 99282
14/08/2003 51.50p 51.50p 51.50p 51.50p 280809
13/08/2003 46.50p 51.50p 46.50p 50.50p 228627
12/08/2003 40.50p 43.50p 40.50p 43.50p 136418
11/08/2003 39.00p 39.00p 39.00p 39.00p 25000
08/08/2003 41.00p 41.00p 39.00p 39.00p 2096926
07/08/2003 41.50p 41.50p 41.50p 41.50p 30000
06/08/2003 41.50p 41.50p 41.50p 41.50p 0
05/08/2003 41.50p 41.50p 41.50p 41.50p 8959
04/08/2003 41.50p 42.50p 41.50p 41.50p 24350
01/08/2003 42.50p 42.50p 42.50p 42.50p 19500
31/07/2003 44.50p 44.50p 42.50p 42.50p 149639
30/07/2003 45.50p 45.50p 45.00p 45.50p 117182
29/07/2003 37.00p 44.00p 37.00p 44.00p 487872
28/07/2003 32.00p 36.00p 32.00p 36.00p 144000
25/07/2003 31.50p 32.00p 31.00p 32.00p 128500
24/07/2003 33.50p 33.50p 32.50p 32.50p 81475
23/07/2003 34.00p 34.00p 34.00p 34.00p 7137
22/07/2003 34.00p 34.00p 34.00p 34.00p 0
21/07/2003 34.00p 34.00p 34.00p 34.00p 90000
18/07/2003 34.00p 34.00p 34.00p 34.00p 2564903
17/07/2003 34.00p 34.00p 34.00p 34.00p 251000
16/07/2003 34.00p 34.00p 34.00p 34.00p 81744
15/07/2003 34.00p 34.00p 34.00p 34.00p 15419
14/07/2003 33.50p 33.50p 33.50p 33.50p 100
11/07/2003 33.50p 33.50p 33.50p 33.50p 10000
10/07/2003 33.50p 33.50p 33.50p 33.50p 4000
09/07/2003 33.50p 33.50p 33.50p 33.50p 14765
08/07/2003 33.50p 33.50p 33.50p 33.50p 13303
07/07/2003 33.50p 33.50p 33.50p 33.50p 0
04/07/2003 33.50p 33.50p 33.50p 33.50p 15588
03/07/2003 33.50p 33.50p 33.50p 33.50p 0
02/07/2003 33.50p 33.50p 33.50p 33.50p 387
01/07/2003 33.50p 33.50p 33.50p 33.50p 0
30/06/2003 33.50p 33.50p 33.50p 33.50p 3322
27/06/2003 33.50p 33.50p 33.50p 33.50p 0
26/06/2003 33.50p 33.50p 33.50p 33.50p 0
25/06/2003 33.50p 33.50p 33.50p 33.50p 0
24/06/2003 33.50p 33.50p 33.50p 33.50p 0
23/06/2003 33.50p 33.50p 33.50p 33.50p 1000
20/06/2003 33.50p 33.50p 33.50p 33.50p 162074
19/06/2003 33.50p 33.50p 33.50p 33.50p 2100
18/06/2003 33.50p 33.50p 33.50p 33.50p 2000
17/06/2003 33.50p 33.50p 33.50p 33.50p 502898
16/06/2003 33.50p 33.50p 33.50p 33.50p 5500
13/06/2003 33.50p 33.50p 33.50p 33.50p 0
12/06/2003 33.50p 33.50p 33.50p 33.50p 375
11/06/2003 33.50p 33.50p 33.50p 33.50p 7000
10/06/2003 33.50p 33.50p 33.50p 33.50p 251259
09/06/2003 33.50p 33.50p 33.50p 33.50p 2989
06/06/2003 33.50p 33.50p 33.50p 33.50p 528742
05/06/2003 33.50p 33.50p 33.50p 33.50p 120749
04/06/2003 33.50p 33.50p 33.50p 33.50p 0
03/06/2003 33.50p 33.50p 33.50p 33.50p 400
02/06/2003 33.50p 33.50p 33.50p 33.50p 36164
30/05/2003 33.50p 33.50p 33.50p 33.50p 203929
29/05/2003 33.50p 33.50p 33.50p 33.50p 0
28/05/2003 33.50p 33.50p 33.50p 33.50p 0
27/05/2003 33.00p 33.00p 33.00p 33.00p 0
23/05/2003 33.00p 33.00p 33.00p 33.00p 2625
22/05/2003 33.00p 33.00p 33.00p 33.00p 0
21/05/2003 33.00p 33.00p 33.00p 33.00p 0
20/05/2003 33.00p 33.00p 33.00p 33.00p 3500
19/05/2003 33.00p 33.00p 33.00p 33.00p 7540
16/05/2003 33.00p 33.00p 33.00p 33.00p 7000
15/05/2003 33.00p 33.00p 33.00p 33.00p 20025
14/05/2003 33.00p 33.00p 33.00p 33.00p 0
13/05/2003 33.00p 33.00p 33.00p 33.00p 0
12/05/2003 33.00p 33.00p 33.00p 33.00p 50000
09/05/2003 32.50p 33.50p 32.50p 33.00p 0
08/05/2003 35.00p 35.00p 35.00p 35.00p 0
07/05/2003 35.50p 35.50p 35.50p 35.50p 4987
06/05/2003 35.50p 35.50p 35.50p 35.50p 0
02/05/2003 36.50p 36.50p 35.50p 35.50p 22715
01/05/2003 37.00p 37.00p 37.00p 37.00p 200500
30/04/2003 37.00p 37.00p 37.00p 37.00p 5000
29/04/2003 37.00p 37.00p 37.00p 37.00p 27027
28/04/2003 37.00p 37.00p 37.00p 37.00p 28156
25/04/2003 37.00p 37.00p 37.00p 37.00p 137000
24/04/2003 37.50p 37.50p 37.50p 37.50p 35000
23/04/2003 37.50p 38.50p 37.50p 38.00p 1603669
22/04/2003 36.50p 37.00p 36.50p 37.00p 806938
17/04/2003 35.00p 35.50p 35.00p 35.50p 39702
16/04/2003 34.00p 34.00p 34.00p 34.00p 28485
15/04/2003 33.50p 33.50p 33.50p 33.50p 130000
14/04/2003 34.00p 34.00p 33.50p 33.50p 36012
11/04/2003 33.50p 34.50p 33.50p 34.50p 222381
10/04/2003 32.00p 38.50p 32.00p 38.50p 171361
09/04/2003 29.50p 30.50p 29.50p 30.50p 39250
08/04/2003 29.00p 29.00p 29.00p 29.00p 25000
07/04/2003 28.00p 28.00p 28.00p 28.00p 36434
04/04/2003 27.50p 27.50p 27.50p 27.50p 0
03/04/2003 27.50p 27.50p 27.50p 27.50p 0
02/04/2003 27.50p 27.50p 27.50p 27.50p 12667
01/04/2003 27.50p 27.50p 27.50p 27.50p 0
31/03/2003 27.50p 27.50p 27.50p 27.50p 0
28/03/2003 27.50p 27.50p 27.50p 27.50p 0
27/03/2003 27.50p 27.50p 27.50p 27.50p 1618
26/03/2003 27.50p 27.50p 27.50p 27.50p 1616
25/03/2003 27.50p 27.50p 27.50p 27.50p 69512
24/03/2003 28.50p 28.50p 27.50p 27.50p 2313508
21/03/2003 29.00p 29.00p 28.50p 29.00p 2312
20/03/2003 31.00p 31.00p 29.00p 29.00p 386509
19/03/2003 32.50p 32.50p 32.50p 32.50p 13200
18/03/2003 32.50p 32.50p 32.50p 32.50p 0
17/03/2003 32.50p 33.50p 32.50p 33.50p 10000
14/03/2003 33.50p 33.50p 33.50p 33.50p 2415
13/03/2003 34.00p 34.00p 34.00p 34.00p 0
12/03/2003 34.00p 34.00p 34.00p 34.00p 5000
11/03/2003 34.50p 34.50p 34.50p 34.50p 10000
10/03/2003 35.00p 35.00p 35.00p 35.00p 10000
07/03/2003 35.00p 35.00p 35.00p 35.00p 1000
06/03/2003 35.00p 35.00p 35.00p 35.00p 10000
05/03/2003 35.00p 35.00p 35.00p 35.00p 546712
04/03/2003 36.50p 36.50p 36.50p 36.50p 0

*Close Price adjusted for both dividends and splits