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
31/05/2017 79.75p 85.69p 79.75p 83.00p 155979
30/05/2017 78.75p 82.25p 76.94p 79.12p 203363
26/05/2017 79.00p 79.00p 76.75p 77.88p 1714998
25/05/2017 79.00p 79.00p 77.31p 78.00p 35305
24/05/2017 76.25p 78.00p 76.25p 77.63p 1056420
23/05/2017 78.00p 78.00p 76.00p 76.50p 57378
22/05/2017 76.75p 78.00p 76.20p 77.25p 84299
19/05/2017 74.75p 76.31p 72.69p 75.50p 81173
18/05/2017 75.00p 76.31p 73.00p 73.00p 48423
17/05/2017 74.24p 77.00p 74.24p 75.38p 56070
16/05/2017 74.75p 76.03p 74.00p 74.00p 110405
15/05/2017 77.00p 77.78p 75.50p 75.75p 75894
12/05/2017 76.50p 78.25p 75.19p 77.25p 32988
11/05/2017 75.95p 76.89p 75.36p 76.00p 22004
10/05/2017 72.25p 77.94p 72.25p 76.75p 237153
09/05/2017 72.34p 74.25p 72.34p 74.25p 9600
08/05/2017 71.75p 74.12p 71.25p 73.12p 3456845
05/05/2017 70.00p 71.38p 70.00p 70.75p 42762
04/05/2017 71.00p 71.00p 70.74p 71.00p 13000
03/05/2017 72.25p 73.00p 71.50p 71.88p 107620
02/05/2017 73.75p 74.50p 71.88p 71.88p 245379
28/04/2017 73.00p 73.87p 71.38p 73.50p 54542
27/04/2017 70.00p 74.11p 69.90p 72.00p 353353
26/04/2017 69.91p 69.91p 69.13p 69.13p 3552
25/04/2017 70.00p 70.00p 68.69p 69.00p 53527
24/04/2017 69.75p 70.00p 69.50p 69.50p 61323
21/04/2017 69.50p 70.00p 69.19p 69.38p 21109
20/04/2017 69.00p 70.50p 69.00p 69.00p 35777
19/04/2017 68.50p 68.50p 67.12p 67.12p 8248
18/04/2017 68.00p 68.12p 67.44p 68.12p 49918
13/04/2017 67.75p 68.52p 66.62p 66.62p 52874
12/04/2017 68.50p 68.50p 68.37p 68.37p 118
11/04/2017 70.75p 70.75p 69.00p 69.00p 34944
10/04/2017 71.00p 71.76p 69.13p 69.13p 40981
07/04/2017 73.00p 74.00p 72.62p 72.62p 13325
06/04/2017 73.51p 73.88p 72.75p 72.75p 20806
05/04/2017 74.00p 74.00p 72.87p 72.87p 1067
04/04/2017 73.04p 73.04p 72.87p 72.87p 3000
03/04/2017 75.83p 75.83p 72.50p 74.87p 24869
31/03/2017 74.25p 75.50p 72.56p 75.50p 26599
30/03/2017 73.71p 74.65p 73.50p 73.50p 14241
29/03/2017 72.53p 73.65p 72.50p 72.87p 31733
28/03/2017 74.75p 74.92p 73.25p 73.25p 25149
27/03/2017 75.00p 75.25p 74.00p 74.12p 50109
24/03/2017 74.75p 76.00p 72.00p 74.75p 4481363
23/03/2017 74.00p 75.98p 73.81p 75.50p 86136
22/03/2017 75.00p 76.00p 74.25p 74.50p 86111
21/03/2017 72.00p 76.00p 71.75p 74.87p 173463
20/03/2017 70.25p 73.50p 69.13p 72.75p 70674
17/03/2017 69.56p 69.56p 68.25p 68.75p 35621
16/03/2017 69.75p 70.25p 69.00p 69.50p 38118
15/03/2017 69.00p 69.06p 67.94p 68.75p 13252
14/03/2017 69.75p 70.00p 68.25p 69.13p 54791
13/03/2017 69.75p 70.00p 66.75p 68.12p 62255
10/03/2017 67.00p 69.50p 67.00p 69.50p 46520
09/03/2017 66.25p 69.00p 63.25p 67.62p 208111
08/03/2017 68.00p 68.80p 66.42p 68.12p 35033
07/03/2017 67.75p 70.25p 67.75p 69.50p 69097
06/03/2017 66.25p 71.00p 64.34p 67.75p 213346
03/03/2017 61.25p 67.25p 59.75p 64.00p 7239750
02/03/2017 61.00p 64.25p 61.00p 61.87p 66639
01/03/2017 60.75p 62.50p 60.00p 62.50p 25914
28/02/2017 61.00p 61.25p 61.00p 61.25p 77222
27/02/2017 61.25p 62.00p 61.00p 62.00p 14142
24/02/2017 61.25p 62.30p 61.00p 62.00p 31669
23/02/2017 61.00p 62.19p 61.00p 61.25p 21682
22/02/2017 62.25p 62.25p 60.00p 61.62p 14374
21/02/2017 61.00p 62.19p 60.50p 62.00p 65300
20/02/2017 61.25p 62.00p 61.00p 62.00p 30082
17/02/2017 61.00p 61.56p 60.69p 61.50p 69500
16/02/2017 62.37p 62.37p 61.79p 62.00p 15115
15/02/2017 61.00p 61.75p 60.75p 61.75p 83824
14/02/2017 61.51p 62.12p 61.51p 62.12p 2566
13/02/2017 61.50p 61.50p 61.00p 61.50p 2174703
10/02/2017 61.00p 62.12p 60.68p 62.12p 61919
09/02/2017 62.41p 62.88p 60.84p 62.88p 16811
08/02/2017 61.35p 61.44p 61.00p 61.37p 12816
07/02/2017 61.00p 61.51p 60.63p 61.25p 85777
06/02/2017 60.75p 62.04p 60.17p 61.62p 59325
03/02/2017 61.00p 61.09p 61.00p 61.00p 120000
02/02/2017 61.00p 62.04p 61.00p 61.75p 174170
01/02/2017 60.87p 61.50p 60.87p 61.50p 33000
31/01/2017 62.50p 62.50p 61.00p 61.25p 135861
30/01/2017 62.04p 62.25p 62.04p 62.25p 35999
27/01/2017 61.00p 61.06p 60.69p 60.87p 114248
26/01/2017 61.50p 61.50p 60.50p 60.87p 123248
25/01/2017 61.50p 61.50p 60.37p 60.75p 293106
24/01/2017 60.25p 61.62p 60.00p 61.62p 532440
23/01/2017 63.00p 63.00p 61.50p 61.50p 121000
20/01/2017 63.00p 63.00p 62.45p 63.00p 151268
19/01/2017 62.00p 62.45p 62.00p 62.00p 93092
18/01/2017 62.75p 63.00p 61.21p 61.50p 127316
17/01/2017 63.00p 63.18p 62.00p 62.00p 104300
16/01/2017 63.00p 63.25p 62.12p 62.12p 138200
13/01/2017 63.00p 63.00p 61.69p 62.12p 31000
12/01/2017 63.00p 63.00p 60.97p 62.00p 190582
11/01/2017 62.00p 63.00p 61.00p 61.50p 80193
10/01/2017 63.00p 63.00p 62.06p 63.00p 125069
09/01/2017 62.75p 63.00p 61.25p 61.75p 113784
06/01/2017 62.00p 62.00p 59.88p 59.88p 12757
05/01/2017 61.75p 61.75p 61.00p 61.00p 31200
04/01/2017 62.00p 63.49p 62.00p 62.00p 30755
03/01/2017 63.75p 64.25p 63.00p 63.00p 152752
30/12/2016 60.00p 62.12p 62.00p 62.00p 0
29/12/2016 60.00p 62.59p 60.00p 62.12p 4451
28/12/2016 60.00p 60.00p 60.00p 60.00p 165365
23/12/2016 60.00p 62.00p 61.00p 62.00p 0
22/12/2016 60.00p 62.26p 60.00p 61.00p 408200
21/12/2016 60.00p 63.00p 59.73p 61.00p 204400
20/12/2016 60.00p 62.00p 60.00p 62.00p 4940
19/12/2016 62.53p 62.53p 58.83p 59.62p 16973
16/12/2016 61.00p 62.00p 61.00p 62.00p 9404
15/12/2016 63.75p 63.75p 60.00p 61.50p 60435
14/12/2016 64.00p 64.00p 62.78p 63.13p 181964
13/12/2016 63.31p 63.31p 63.00p 63.00p 4199
12/12/2016 63.64p 63.64p 62.74p 63.00p 25154
09/12/2016 61.44p 62.94p 61.44p 62.50p 16123
08/12/2016 63.75p 63.75p 62.00p 62.00p 70782
07/12/2016 60.25p 62.56p 59.00p 62.50p 30315
06/12/2016 64.00p 64.00p 61.56p 62.00p 70151
05/12/2016 63.00p 64.25p 63.00p 64.25p 1000000
02/12/2016 61.25p 64.04p 61.25p 63.63p 7000
01/12/2016 61.52p 63.63p 61.52p 63.63p 5500
30/11/2016 65.50p 65.50p 63.00p 63.63p 20319
29/11/2016 64.00p 68.00p 63.00p 63.88p 31565
28/11/2016 66.75p 67.50p 66.00p 66.00p 6086
25/11/2016 67.50p 67.50p 64.00p 65.00p 41471
24/11/2016 64.00p 73.94p 64.00p 66.75p 245145
23/11/2016 61.25p 63.75p 61.25p 62.75p 29500
22/11/2016 60.50p 63.75p 60.15p 61.75p 79013
21/11/2016 60.37p 60.37p 59.62p 60.00p 11431
18/11/2016 56.75p 59.50p 56.75p 59.50p 5967
17/11/2016 56.52p 58.38p 56.52p 58.38p 1000
16/11/2016 58.75p 60.75p 58.50p 59.00p 18377
15/11/2016 57.00p 59.25p 57.00p 57.00p 20045
14/11/2016 56.00p 57.38p 55.75p 57.38p 0
11/11/2016 56.00p 56.18p 55.75p 55.75p 25364
10/11/2016 58.16p 58.21p 57.50p 57.50p 8520
09/11/2016 54.00p 57.75p 54.00p 55.00p 137553
08/11/2016 55.00p 57.00p 54.00p 54.25p 64720
07/11/2016 54.50p 56.73p 54.50p 54.50p 132867
04/11/2016 55.25p 56.00p 55.25p 56.00p 46159
03/11/2016 56.00p 57.50p 56.00p 57.50p 29036
02/11/2016 56.48p 57.25p 56.00p 57.25p 12921
01/11/2016 56.44p 58.77p 56.44p 57.50p 22132
31/10/2016 58.99p 58.99p 56.19p 56.50p 6597
28/10/2016 59.72p 59.72p 58.00p 58.50p 51115
27/10/2016 61.00p 61.00p 56.00p 57.50p 72741
26/10/2016 57.00p 60.00p 56.13p 60.00p 5555
25/10/2016 57.25p 58.65p 56.00p 58.00p 34222
24/10/2016 59.00p 60.81p 57.35p 59.50p 52307
21/10/2016 60.25p 60.25p 56.75p 56.75p 51583
20/10/2016 61.87p 65.13p 61.87p 63.38p 2497
19/10/2016 62.00p 65.50p 62.00p 62.00p 9915
18/10/2016 63.50p 65.13p 62.38p 63.50p 34521
17/10/2016 61.25p 64.13p 63.88p 63.88p 0
14/10/2016 61.25p 65.15p 61.25p 64.13p 12605
13/10/2016 66.50p 63.88p 63.88p 63.88p 0
12/10/2016 66.50p 66.50p 61.25p 63.88p 5508
11/10/2016 65.00p 65.38p 63.60p 65.13p 25730
10/10/2016 62.25p 65.44p 62.25p 64.63p 17217
07/10/2016 66.23p 66.70p 64.88p 65.38p 63713
06/10/2016 65.00p 65.00p 63.69p 64.00p 25493
05/10/2016 64.25p 64.25p 63.31p 63.50p 30547
04/10/2016 60.00p 64.25p 60.00p 63.38p 2480240
03/10/2016 60.87p 62.63p 60.87p 62.63p 11000
30/09/2016 58.00p 63.50p 57.00p 63.13p 47428
29/09/2016 64.25p 65.00p 57.00p 60.00p 216539
28/09/2016 67.40p 67.40p 64.85p 66.13p 37337
27/09/2016 65.19p 67.40p 64.85p 66.13p 11580
26/09/2016 64.00p 67.06p 64.00p 65.00p 59602
23/09/2016 66.00p 67.06p 64.29p 66.00p 51707
22/09/2016 62.25p 65.06p 62.25p 63.75p 16531
21/09/2016 65.06p 65.44p 63.45p 64.00p 25144
20/09/2016 65.06p 65.31p 64.13p 64.13p 9400
19/09/2016 65.00p 65.25p 64.00p 64.00p 24077
16/09/2016 65.06p 65.06p 63.75p 63.75p 3354
15/09/2016 64.00p 65.13p 64.00p 64.00p 86571
14/09/2016 62.75p 63.56p 62.00p 62.50p 101574
13/09/2016 63.00p 63.48p 62.00p 62.00p 52819
12/09/2016 70.00p 70.00p 64.00p 64.00p 20738
09/09/2016 66.25p 66.25p 65.31p 65.63p 68414
08/09/2016 63.50p 68.00p 63.13p 67.87p 198561
07/09/2016 63.81p 64.31p 63.13p 63.13p 6093
06/09/2016 61.00p 61.27p 59.70p 61.25p 174586
05/09/2016 62.00p 62.56p 59.56p 60.12p 53244
02/09/2016 60.79p 61.08p 60.00p 60.00p 1139
01/09/2016 60.54p 60.54p 59.88p 59.88p 13000
31/08/2016 61.00p 61.25p 59.25p 60.00p 99689
30/08/2016 63.00p 63.00p 59.47p 60.25p 54178
26/08/2016 62.03p 61.00p 61.00p 61.00p 0
25/08/2016 62.03p 62.03p 61.00p 61.00p 8261
24/08/2016 59.25p 62.03p 59.25p 61.00p 10000
23/08/2016 59.47p 61.50p 61.00p 61.50p 0
22/08/2016 59.47p 61.00p 59.47p 61.00p 16837
19/08/2016 62.02p 62.02p 61.00p 61.00p 4311
18/08/2016 60.19p 62.03p 60.19p 61.00p 24983
17/08/2016 60.23p 60.50p 60.04p 60.50p 5288
16/08/2016 60.19p 61.00p 60.87p 61.00p 0
15/08/2016 60.19p 62.06p 60.19p 60.87p 25861

*Close Price adjusted for both dividends and splits