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
03/03/2003 38.00p 38.00p 37.50p 38.00p 12000
28/02/2003 38.00p 38.00p 38.00p 38.00p 2339
27/02/2003 38.50p 38.50p 38.00p 38.00p 12525
26/02/2003 38.00p 38.00p 38.00p 38.00p 1950
25/02/2003 38.00p 38.00p 38.00p 38.00p 3000
24/02/2003 37.50p 38.00p 37.50p 38.00p 46958
21/02/2003 36.50p 36.50p 36.50p 36.50p 0
20/02/2003 34.00p 36.50p 34.00p 36.50p 102256
19/02/2003 33.50p 33.50p 33.00p 33.50p 25000
18/02/2003 33.00p 33.00p 33.00p 33.00p 85172
17/02/2003 33.50p 33.50p 33.00p 33.00p 65000
14/02/2003 32.50p 32.50p 32.50p 32.50p 10000
13/02/2003 32.50p 32.50p 32.50p 32.50p 1000
12/02/2003 32.50p 32.50p 32.50p 32.50p 14000
11/02/2003 31.50p 32.50p 31.50p 32.50p 10700
10/02/2003 30.50p 30.50p 30.50p 30.50p 2168
07/02/2003 30.00p 30.00p 30.00p 30.00p 0
06/02/2003 30.00p 30.00p 30.00p 30.00p 19983
05/02/2003 28.50p 30.00p 28.50p 30.00p 44229
04/02/2003 29.00p 29.00p 29.00p 29.00p 4000
03/02/2003 29.00p 29.00p 29.00p 29.00p 10000
31/01/2003 29.00p 29.00p 29.00p 29.00p 0
30/01/2003 30.00p 30.00p 30.00p 30.00p 489779
29/01/2003 34.00p 34.00p 30.00p 30.00p 21412
28/01/2003 35.00p 35.00p 34.50p 34.50p 56000
27/01/2003 36.00p 36.00p 35.50p 35.50p 46368
24/01/2003 36.50p 36.50p 36.50p 36.50p 4547
23/01/2003 37.00p 37.00p 37.00p 37.00p 90000
22/01/2003 37.50p 37.50p 37.50p 37.50p 166867
21/01/2003 37.50p 37.50p 37.50p 37.50p 0
20/01/2003 37.50p 37.50p 37.50p 37.50p 59520
17/01/2003 37.50p 37.50p 37.50p 37.50p 75000
16/01/2003 37.50p 37.50p 37.50p 37.50p 0
15/01/2003 39.00p 39.00p 37.50p 37.50p 85135
14/01/2003 39.00p 40.00p 39.00p 40.00p 135000
13/01/2003 37.50p 38.50p 37.50p 38.50p 50000
10/01/2003 37.00p 37.00p 37.00p 37.00p 15300
09/01/2003 37.00p 37.00p 36.50p 36.50p 10000
08/01/2003 36.00p 36.50p 36.00p 36.50p 25200
07/01/2003 35.50p 35.50p 35.50p 35.50p 147003
06/01/2003 35.00p 35.00p 35.00p 35.00p 1163070
03/01/2003 35.00p 35.00p 35.00p 35.00p 5500
02/01/2003 35.00p 35.00p 35.00p 35.00p 6000
31/12/2002 35.00p 35.00p 35.00p 35.00p 70000
30/12/2002 35.00p 35.00p 35.00p 35.00p 61060
27/12/2002 34.00p 34.00p 33.50p 34.00p 11605
24/12/2002 35.00p 35.00p 34.50p 34.50p 8000
23/12/2002 34.50p 34.50p 34.00p 34.50p 10000
20/12/2002 35.00p 35.00p 35.00p 35.00p 20000
19/12/2002 34.00p 35.00p 34.00p 35.00p 8000
18/12/2002 35.00p 35.00p 34.50p 35.00p 5935
17/12/2002 35.00p 35.00p 34.50p 35.00p 1725993
16/12/2002 40.00p 40.00p 36.50p 36.50p 163001
13/12/2002 41.00p 41.00p 41.00p 41.00p 4089
12/12/2002 41.00p 41.00p 41.00p 41.00p 25000
11/12/2002 40.00p 40.00p 40.00p 40.00p 22387
10/12/2002 42.50p 42.50p 41.00p 41.00p 48676
09/12/2002 44.00p 44.00p 43.00p 43.50p 16760
06/12/2002 45.00p 45.00p 45.00p 45.00p 48000
05/12/2002 45.00p 45.00p 45.00p 45.00p 4096
04/12/2002 46.50p 46.50p 45.50p 45.50p 23429
03/12/2002 47.50p 47.50p 47.50p 47.50p 21773
02/12/2002 48.50p 48.50p 47.50p 48.50p 33955
29/11/2002 48.50p 48.50p 48.50p 48.50p 42347
28/11/2002 44.00p 48.00p 44.00p 48.00p 105079
27/11/2002 43.00p 44.50p 43.00p 43.50p 151501
26/11/2002 42.00p 42.00p 42.00p 42.00p 350905
25/11/2002 38.00p 42.00p 38.00p 42.00p 107358
22/11/2002 32.00p 36.50p 32.00p 36.50p 65567
21/11/2002 31.00p 31.00p 31.00p 31.00p 4038067
20/11/2002 31.00p 31.00p 30.50p 31.00p 0
19/11/2002 31.00p 31.00p 31.00p 31.00p 16919
18/11/2002 31.00p 31.00p 31.00p 31.00p 43278
15/11/2002 31.50p 31.50p 31.50p 31.50p 744
14/11/2002 31.50p 31.50p 31.50p 31.50p 42683
13/11/2002 33.50p 33.50p 31.50p 31.50p 55000
12/11/2002 34.00p 34.00p 34.00p 34.00p 0
11/11/2002 34.00p 34.00p 34.00p 34.00p 14884
08/11/2002 29.50p 33.50p 29.50p 33.50p 40232
07/11/2002 28.50p 28.50p 28.50p 28.50p 4467
06/11/2002 28.50p 28.50p 28.50p 28.50p 10000
05/11/2002 33.00p 33.00p 28.50p 28.50p 89423
04/11/2002 33.00p 33.50p 33.00p 33.50p 21329
01/11/2002 33.50p 33.50p 33.50p 33.50p 6134
31/10/2002 34.50p 34.50p 33.50p 33.50p 92039
30/10/2002 36.50p 36.50p 35.00p 35.00p 49296
29/10/2002 36.50p 39.50p 36.00p 36.50p 662730
28/10/2002 34.00p 36.00p 34.00p 36.00p 395023
25/10/2002 31.50p 34.00p 31.50p 34.00p 679690
24/10/2002 26.00p 27.50p 26.00p 27.50p 112842
23/10/2002 24.50p 25.50p 24.50p 25.50p 1231702
22/10/2002 23.50p 24.00p 23.50p 24.00p 10000
21/10/2002 22.00p 23.00p 22.00p 23.00p 84008
18/10/2002 17.50p 21.50p 17.00p 21.50p 4767595
17/10/2002 12.00p 14.50p 12.00p 14.50p 461994
16/10/2002 11.50p 11.50p 11.50p 11.50p 553000
15/10/2002 15.50p 15.50p 11.50p 11.50p 691806
14/10/2002 16.00p 16.00p 16.00p 16.00p 5000
11/10/2002 16.50p 16.50p 16.00p 16.50p 2000
10/10/2002 18.00p 18.00p 16.50p 16.50p 202104
09/10/2002 19.50p 19.50p 18.50p 18.50p 11335
08/10/2002 20.00p 20.00p 20.00p 20.00p 97916
07/10/2002 20.00p 20.00p 19.50p 20.00p 120080
04/10/2002 20.00p 20.00p 20.00p 20.00p 0
03/10/2002 20.00p 20.00p 20.00p 20.00p 3030
02/10/2002 20.00p 20.00p 20.00p 20.00p 106321
01/10/2002 21.00p 21.00p 20.00p 20.00p 9000
30/09/2002 23.00p 23.00p 23.00p 23.00p 59000
27/09/2002 24.00p 24.00p 24.00p 24.00p 0
26/09/2002 24.00p 24.00p 24.00p 24.00p 15412
25/09/2002 24.00p 24.00p 24.00p 24.00p 0
24/09/2002 24.00p 24.00p 24.00p 24.00p 0
23/09/2002 24.00p 24.00p 24.00p 24.00p 15000
20/09/2002 24.00p 24.00p 24.00p 24.00p 80000
19/09/2002 24.00p 24.00p 24.00p 24.00p 7500
18/09/2002 23.50p 24.50p 23.50p 23.50p 4000
17/09/2002 23.50p 23.50p 23.50p 23.50p 210085
16/09/2002 23.00p 23.00p 23.00p 23.00p 148856
13/09/2002 23.00p 23.00p 23.00p 23.00p 0
12/09/2002 23.00p 23.00p 23.00p 23.00p 0
11/09/2002 23.50p 23.50p 23.50p 23.50p 0
10/09/2002 23.50p 23.50p 23.50p 23.50p 76823
09/09/2002 26.00p 26.00p 25.00p 25.00p 7471
06/09/2002 26.50p 26.50p 26.50p 26.50p 37000
05/09/2002 26.50p 26.50p 26.50p 26.50p 0
04/09/2002 26.50p 27.00p 26.50p 26.50p 22352
03/09/2002 29.00p 29.00p 27.00p 27.00p 29438
02/09/2002 30.00p 30.00p 30.00p 30.00p 0
30/08/2002 30.00p 30.00p 30.00p 30.00p 0
29/08/2002 30.00p 30.00p 30.00p 30.00p 22081
28/08/2002 30.00p 30.00p 30.00p 30.00p 0
27/08/2002 30.00p 30.50p 30.00p 30.00p 1914
23/08/2002 30.00p 30.50p 30.00p 30.00p 24164
22/08/2002 30.50p 30.50p 30.50p 30.50p 0
21/08/2002 31.00p 31.00p 31.00p 31.00p 73600
20/08/2002 30.50p 30.50p 30.50p 30.50p 23000
19/08/2002 30.50p 30.50p 30.50p 30.50p 8304
16/08/2002 30.50p 30.50p 30.50p 30.50p 11397
15/08/2002 30.50p 30.50p 30.50p 30.50p 152550
14/08/2002 30.00p 30.00p 30.00p 30.00p 19772
13/08/2002 30.00p 30.00p 30.00p 30.00p 427809
12/08/2002 31.00p 31.00p 30.50p 30.50p 73770
09/08/2002 26.00p 31.50p 26.00p 31.50p 532660
08/08/2002 25.50p 25.50p 25.50p 25.50p 1325
07/08/2002 26.00p 26.00p 26.00p 26.00p 86162
06/08/2002 26.00p 26.00p 26.00p 26.00p 166612
05/08/2002 29.00p 29.00p 26.00p 26.00p 208666
02/08/2002 32.50p 32.50p 31.00p 31.00p 13873
01/08/2002 41.50p 41.50p 36.00p 36.00p 34530
31/07/2002 43.00p 43.00p 42.50p 42.50p 16724
30/07/2002 44.50p 44.50p 44.50p 44.50p 0
29/07/2002 44.50p 44.50p 44.50p 44.50p 10000
26/07/2002 44.50p 44.50p 44.50p 44.50p 0
25/07/2002 48.00p 48.00p 44.50p 44.50p 27000
24/07/2002 51.00p 51.00p 48.50p 48.50p 6725
23/07/2002 51.50p 51.50p 51.50p 51.50p 0
22/07/2002 51.50p 51.50p 51.50p 51.50p 6162
19/07/2002 51.50p 51.50p 51.50p 51.50p 0
18/07/2002 51.50p 51.50p 51.00p 51.50p 15099
17/07/2002 51.00p 51.00p 51.00p 51.00p 6512
16/07/2002 52.50p 52.50p 51.50p 51.50p 7100
15/07/2002 54.00p 54.00p 54.00p 54.00p 1037
12/07/2002 54.00p 54.00p 54.00p 54.00p 7962
11/07/2002 54.00p 54.00p 54.00p 54.00p 5229
10/07/2002 54.00p 54.00p 54.00p 54.00p 5607
09/07/2002 55.00p 55.00p 55.00p 55.00p 16827
08/07/2002 55.00p 55.00p 55.00p 55.00p 0
05/07/2002 55.00p 55.00p 55.00p 55.00p 31000
04/07/2002 55.00p 55.00p 54.50p 55.00p 6634
03/07/2002 56.50p 56.50p 55.50p 55.50p 35000
02/07/2002 59.00p 59.00p 57.50p 57.50p 35472
01/07/2002 61.00p 61.00p 61.00p 61.00p 19436
28/06/2002 61.50p 61.50p 61.50p 61.50p 33404
27/06/2002 62.00p 62.00p 61.50p 61.50p 12098
26/06/2002 61.00p 61.00p 61.00p 61.00p 25427
25/06/2002 64.00p 64.00p 61.50p 61.50p 11429
24/06/2002 65.00p 65.00p 64.50p 64.50p 29885
21/06/2002 65.50p 65.50p 65.50p 65.50p 251266
20/06/2002 67.00p 67.00p 67.00p 67.00p 550
19/06/2002 67.50p 67.50p 67.50p 67.50p 7409
18/06/2002 67.50p 67.50p 67.50p 67.50p 13170
17/06/2002 67.50p 67.50p 67.50p 67.50p 18626
14/06/2002 72.50p 72.50p 72.50p 72.50p 19331
13/06/2002 76.50p 76.50p 76.50p 76.50p 2561
12/06/2002 79.50p 79.50p 79.50p 79.50p 5000
11/06/2002 85.00p 85.00p 85.00p 85.00p 12728
10/06/2002 87.50p 87.50p 87.50p 87.50p 0
07/06/2002 87.50p 87.50p 87.50p 87.50p 19675
06/06/2002 88.50p 88.50p 88.50p 88.50p 0
05/06/2002 88.50p 88.50p 88.50p 88.50p 15085
04/06/2002 88.50p 88.50p 88.50p 88.50p 0
03/06/2002 88.50p 88.50p 88.50p 88.50p 0
31/05/2002 88.50p 88.50p 88.50p 88.50p 789000
30/05/2002 88.50p 88.50p 88.50p 88.50p 57781
29/05/2002 88.50p 88.50p 88.50p 88.50p 992479
28/05/2002 88.50p 88.50p 88.50p 88.50p 7500
27/05/2002 87.50p 87.50p 87.50p 87.50p 21195
24/05/2002 87.50p 87.50p 87.50p 87.50p 1391
23/05/2002 87.50p 87.50p 87.50p 87.50p 10000
22/05/2002 87.50p 87.50p 87.50p 87.50p 1535

*Close Price adjusted for both dividends and splits