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
21/05/2002 87.50p 87.50p 87.50p 87.50p 674123
20/05/2002 87.50p 87.50p 87.50p 87.50p 6340
17/05/2002 87.50p 87.50p 87.50p 87.50p 4139
16/05/2002 87.50p 87.50p 87.50p 87.50p 11000
15/05/2002 87.50p 87.50p 87.50p 87.50p 0
14/05/2002 88.50p 88.50p 88.50p 88.50p 500
13/05/2002 88.50p 88.50p 88.50p 88.50p 12500
10/05/2002 88.50p 88.50p 88.50p 88.50p 5033
09/05/2002 88.50p 88.50p 88.50p 88.50p 0
08/05/2002 88.50p 88.50p 88.50p 88.50p 8822
07/05/2002 87.50p 87.50p 87.50p 87.50p 57000
03/05/2002 87.50p 87.50p 87.50p 87.50p 35230
02/05/2002 89.00p 89.00p 89.00p 89.00p 60727
01/05/2002 93.00p 93.00p 93.00p 93.00p 71375
30/04/2002 96.50p 96.50p 96.50p 96.50p 21965
29/04/2002 106.00p 106.00p 106.00p 106.00p 23125
26/04/2002 106.50p 106.50p 106.50p 106.50p 12250
25/04/2002 106.50p 106.50p 106.50p 106.50p 22253
24/04/2002 106.50p 106.50p 106.50p 106.50p 17055
23/04/2002 106.50p 106.50p 106.50p 106.50p 1350
22/04/2002 106.50p 106.50p 106.50p 106.50p 5750
19/04/2002 106.50p 106.50p 106.50p 106.50p 62292
18/04/2002 106.50p 106.50p 106.50p 106.50p 6030
17/04/2002 106.50p 106.50p 106.50p 106.50p 47818
16/04/2002 97.50p 97.50p 97.50p 97.50p 124902
15/04/2002 112.50p 112.50p 112.50p 112.50p 109747
12/04/2002 122.50p 122.50p 122.50p 122.50p 62769
11/04/2002 118.50p 118.50p 118.50p 118.50p 186222
10/04/2002 117.50p 117.50p 117.50p 117.50p 232729
09/04/2002 112.00p 112.00p 112.00p 112.00p 283922
08/04/2002 117.50p 117.50p 117.50p 117.50p 55030
05/04/2002 122.50p 122.50p 122.50p 122.50p 60293
04/04/2002 126.00p 126.00p 126.00p 126.00p 120117
03/04/2002 136.00p 136.00p 136.00p 136.00p 50830
02/04/2002 139.50p 139.50p 139.50p 139.50p 228268
01/04/2002 128.50p 128.50p 128.50p 128.50p 0
29/03/2002 128.50p 128.50p 128.50p 128.50p 0
28/03/2002 128.50p 128.50p 128.50p 128.50p 81450
27/03/2002 117.50p 117.50p 117.50p 117.50p 52873
26/03/2002 118.50p 118.50p 118.50p 118.50p 98637
25/03/2002 102.00p 102.00p 102.00p 102.00p 46066
22/03/2002 91.00p 91.00p 91.00p 91.00p 3434
21/03/2002 91.00p 91.00p 91.00p 91.00p 19999
20/03/2002 91.00p 91.00p 91.00p 91.00p 61908
19/03/2002 82.50p 82.50p 82.50p 82.50p 5685
18/03/2002 79.50p 79.50p 79.50p 79.50p 2830
15/03/2002 78.50p 78.50p 78.50p 78.50p 12382
14/03/2002 78.50p 78.50p 78.50p 78.50p 17885
13/03/2002 78.50p 78.50p 78.50p 78.50p 13750
12/03/2002 78.50p 78.50p 78.50p 78.50p 5394
11/03/2002 77.50p 77.50p 77.50p 77.50p 20875
08/03/2002 76.00p 76.00p 76.00p 76.00p 73783
07/03/2002 71.00p 71.00p 71.00p 71.00p 24169
06/03/2002 67.50p 67.50p 67.50p 67.50p 3641
05/03/2002 66.50p 66.50p 66.50p 66.50p 45361
04/03/2002 65.50p 65.50p 65.50p 65.50p 24762
01/03/2002 63.50p 63.50p 63.50p 63.50p 15000
28/02/2002 60.00p 60.00p 60.00p 60.00p 991488
27/02/2002 60.00p 60.00p 60.00p 60.00p 6645
26/02/2002 61.00p 61.00p 61.00p 61.00p 158722
25/02/2002 60.00p 60.00p 60.00p 60.00p 11000
22/02/2002 62.50p 62.50p 62.50p 62.50p 52648
21/02/2002 67.50p 67.50p 67.50p 67.50p 20305
20/02/2002 67.50p 67.50p 67.50p 67.50p 6426
19/02/2002 67.50p 67.50p 67.50p 67.50p 5356
18/02/2002 67.50p 67.50p 67.50p 67.50p 5475
15/02/2002 70.00p 70.00p 70.00p 70.00p 601200
14/02/2002 70.00p 70.00p 70.00p 70.00p 434
13/02/2002 70.00p 70.00p 70.00p 70.00p 0
12/02/2002 70.00p 70.00p 70.00p 70.00p 5000
11/02/2002 70.00p 70.00p 70.00p 70.00p 101728
08/02/2002 71.50p 71.50p 71.50p 71.50p 61237
07/02/2002 89.00p 89.00p 89.00p 89.00p 0
06/02/2002 90.00p 90.00p 90.00p 90.00p 12072
05/02/2002 91.00p 91.00p 91.00p 91.00p 10644
04/02/2002 94.00p 94.00p 94.00p 94.00p 5061
01/02/2002 94.00p 94.00p 94.00p 94.00p 2061
31/01/2002 94.00p 94.00p 94.00p 94.00p 4000
30/01/2002 95.00p 95.00p 95.00p 95.00p 10000
29/01/2002 95.00p 95.00p 95.00p 95.00p 144867
28/01/2002 95.00p 95.00p 95.00p 95.00p 6080
25/01/2002 95.00p 95.00p 95.00p 95.00p 2202
24/01/2002 95.00p 95.00p 95.00p 95.00p 0
23/01/2002 95.00p 95.00p 95.00p 95.00p 16389
22/01/2002 95.00p 95.00p 95.00p 95.00p 30558
21/01/2002 100.00p 100.00p 100.00p 100.00p 5219
18/01/2002 100.00p 100.00p 100.00p 100.00p 4666
17/01/2002 110.00p 110.00p 110.00p 110.00p 10200
16/01/2002 112.50p 112.50p 112.50p 112.50p 3000
15/01/2002 113.50p 113.50p 113.50p 113.50p 15850
14/01/2002 113.50p 113.50p 113.50p 113.50p 10342
11/01/2002 113.50p 113.50p 113.50p 113.50p 6581
10/01/2002 114.00p 114.00p 114.00p 114.00p 1350
09/01/2002 115.00p 115.00p 115.00p 115.00p 96300
08/01/2002 116.50p 116.50p 116.50p 116.50p 17263
07/01/2002 116.00p 116.00p 116.00p 116.00p 1750
04/01/2002 116.00p 116.00p 116.00p 116.00p 20500
03/01/2002 117.50p 117.50p 117.50p 117.50p 2170
02/01/2002 120.00p 120.00p 120.00p 120.00p 52180
01/01/2002 120.00p 120.00p 120.00p 120.00p 0
31/12/2001 120.00p 120.00p 120.00p 120.00p 2811
28/12/2001 120.00p 120.00p 120.00p 120.00p 500
27/12/2001 120.00p 120.00p 120.00p 120.00p 0
26/12/2001 120.00p 120.00p 120.00p 120.00p 0
25/12/2001 120.00p 120.00p 120.00p 120.00p 0
24/12/2001 120.00p 120.00p 120.00p 120.00p 0
21/12/2001 120.00p 120.00p 120.00p 120.00p 258569
20/12/2001 120.00p 120.00p 120.00p 120.00p 138258
19/12/2001 120.00p 120.00p 120.00p 120.00p 251623
18/12/2001 125.00p 125.00p 125.00p 125.00p 15400
17/12/2001 125.00p 125.00p 125.00p 125.00p 3609
14/12/2001 125.00p 125.00p 125.00p 125.00p 0
13/12/2001 127.50p 127.50p 127.50p 127.50p 3000
12/12/2001 130.00p 130.00p 130.00p 130.00p 2000
11/12/2001 130.00p 130.00p 130.00p 130.00p 6663
10/12/2001 130.00p 130.00p 130.00p 130.00p 8186
07/12/2001 130.00p 130.00p 130.00p 130.00p 8955
06/12/2001 130.00p 130.00p 130.00p 130.00p 23828
05/12/2001 132.50p 132.50p 132.50p 132.50p 31970
04/12/2001 132.50p 132.50p 132.50p 132.50p 62310
03/12/2001 132.50p 132.50p 132.50p 132.50p 19000
30/11/2001 132.50p 132.50p 132.50p 132.50p 0
29/11/2001 132.50p 132.50p 132.50p 132.50p 10000
28/11/2001 137.50p 137.50p 137.50p 137.50p 1235195
27/11/2001 143.50p 143.50p 143.50p 143.50p 59800
26/11/2001 145.00p 145.00p 145.00p 145.00p 700
23/11/2001 145.00p 145.00p 145.00p 145.00p 12629
22/11/2001 150.00p 150.00p 150.00p 150.00p 10009
21/11/2001 151.00p 151.00p 151.00p 151.00p 20969
20/11/2001 160.00p 160.00p 160.00p 160.00p 112414
19/11/2001 162.50p 162.50p 162.50p 162.50p 163739
16/11/2001 140.00p 140.00p 140.00p 140.00p 275439
15/11/2001 126.50p 126.50p 126.50p 126.50p 11100
14/11/2001 126.50p 126.50p 126.50p 126.50p 541200
13/11/2001 124.00p 124.00p 124.00p 124.00p 382800
12/11/2001 124.00p 124.00p 124.00p 124.00p 1319
09/11/2001 124.00p 124.00p 124.00p 124.00p 4000
08/11/2001 125.00p 125.00p 125.00p 125.00p 1519
07/11/2001 125.00p 125.00p 125.00p 125.00p 6883
06/11/2001 125.00p 125.00p 125.00p 125.00p 13936
05/11/2001 125.00p 125.00p 125.00p 125.00p 0
02/11/2001 125.00p 125.00p 125.00p 125.00p 16651
01/11/2001 125.00p 125.00p 125.00p 125.00p 3000
31/10/2001 125.00p 125.00p 125.00p 125.00p 153000
30/10/2001 127.50p 127.50p 127.50p 127.50p 269075
29/10/2001 135.00p 135.00p 135.00p 135.00p 59075
26/10/2001 137.50p 137.50p 137.50p 137.50p 4984
25/10/2001 137.50p 137.50p 137.50p 137.50p 3819
24/10/2001 137.50p 137.50p 137.50p 137.50p 5680
23/10/2001 137.50p 137.50p 137.50p 137.50p 46200
22/10/2001 117.50p 117.50p 117.50p 117.50p 200
19/10/2001 117.50p 117.50p 117.50p 117.50p 4650
18/10/2001 117.50p 117.50p 117.50p 117.50p 29646
17/10/2001 115.00p 115.00p 115.00p 115.00p 8872
16/10/2001 115.00p 115.00p 115.00p 115.00p 945176
15/10/2001 112.50p 112.50p 112.50p 112.50p 56887
12/10/2001 124.50p 124.50p 124.50p 124.50p 2000
11/10/2001 123.50p 123.50p 123.50p 123.50p 9045
10/10/2001 111.00p 111.00p 111.00p 111.00p 241458
09/10/2001 111.00p 111.00p 111.00p 111.00p 65306
08/10/2001 111.00p 111.00p 111.00p 111.00p 779
05/10/2001 111.00p 111.00p 111.00p 111.00p 35000
04/10/2001 111.00p 111.00p 111.00p 111.00p 46000
03/10/2001 110.00p 110.00p 110.00p 110.00p 28499
02/10/2001 110.00p 110.00p 110.00p 110.00p 9500
01/10/2001 112.50p 112.50p 112.50p 112.50p 3500
28/09/2001 110.00p 110.00p 110.00p 110.00p 1306522
27/09/2001 107.50p 107.50p 107.50p 107.50p 14900
26/09/2001 107.50p 107.50p 107.50p 107.50p 22426
25/09/2001 107.50p 107.50p 107.50p 107.50p 120961
24/09/2001 107.50p 107.50p 107.50p 107.50p 510
21/09/2001 106.50p 106.50p 106.50p 106.50p 22677
20/09/2001 117.50p 117.50p 117.50p 117.50p 5500
19/09/2001 140.00p 140.00p 140.00p 140.00p 2799
18/09/2001 149.00p 149.00p 149.00p 149.00p 11100
17/09/2001 152.50p 152.50p 152.50p 152.50p 177000
14/09/2001 152.50p 152.50p 152.50p 152.50p 300
13/09/2001 152.50p 152.50p 152.50p 152.50p 7447
12/09/2001 151.00p 151.00p 151.00p 151.00p 11194
11/09/2001 162.50p 162.50p 162.50p 162.50p 255030
10/09/2001 165.00p 165.00p 165.00p 165.00p 297405
07/09/2001 167.50p 167.50p 167.50p 167.50p 54016
06/09/2001 167.50p 167.50p 167.50p 167.50p 5401
05/09/2001 167.50p 167.50p 167.50p 167.50p 19350
04/09/2001 156.00p 156.00p 156.00p 156.00p 21709
03/09/2001 142.50p 142.50p 142.50p 142.50p 2020
31/08/2001 142.50p 142.50p 142.50p 142.50p 13216
30/08/2001 139.00p 139.00p 139.00p 139.00p 221000
29/08/2001 137.50p 137.50p 137.50p 137.50p 14250
28/08/2001 137.50p 137.50p 137.50p 137.50p 103614
27/08/2001 135.00p 135.00p 135.00p 135.00p 0
24/08/2001 135.00p 135.00p 135.00p 135.00p 64881
23/08/2001 135.00p 135.00p 135.00p 135.00p 29410
22/08/2001 116.50p 116.50p 116.50p 116.50p 84271
21/08/2001 115.00p 115.00p 115.00p 115.00p 2266717
20/08/2001 115.00p 115.00p 115.00p 115.00p 210
17/08/2001 115.00p 115.00p 115.00p 115.00p 9700
16/08/2001 118.50p 118.50p 118.50p 118.50p 89500
15/08/2001 117.50p 117.50p 117.50p 117.50p 114145
14/08/2001 155.00p 155.00p 155.00p 155.00p 5104

*Close Price adjusted for both dividends and splits