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
12/08/2016 62.77p 62.79p 61.25p 61.25p 13942
11/08/2016 63.08p 63.08p 61.00p 61.00p 19151
10/08/2016 62.06p 61.50p 61.37p 61.50p 0
09/08/2016 62.06p 62.56p 61.37p 61.37p 8428
08/08/2016 60.75p 62.06p 60.75p 60.75p 22663
05/08/2016 60.25p 63.75p 60.25p 61.37p 62529
04/08/2016 60.25p 63.40p 60.00p 60.00p 47926
03/08/2016 61.00p 63.31p 61.00p 62.50p 14812
02/08/2016 61.25p 63.00p 60.98p 63.00p 16795
01/08/2016 62.00p 63.50p 61.25p 63.50p 26131
29/07/2016 64.50p 64.50p 63.25p 63.25p 11280
28/07/2016 63.88p 63.88p 61.50p 62.00p 8899
27/07/2016 63.25p 64.31p 63.00p 63.00p 35966
26/07/2016 64.50p 64.50p 63.00p 63.00p 8000
25/07/2016 64.06p 64.06p 62.63p 62.63p 232
22/07/2016 64.78p 64.78p 61.48p 64.00p 20464
21/07/2016 63.00p 64.57p 62.19p 63.00p 8163
20/07/2016 61.00p 64.40p 59.97p 63.00p 23257
19/07/2016 58.00p 61.31p 58.00p 59.00p 10233
18/07/2016 56.70p 59.03p 56.25p 58.00p 50541
15/07/2016 59.03p 59.03p 56.70p 58.00p 7129
14/07/2016 55.82p 58.77p 55.82p 57.50p 5687
13/07/2016 57.25p 59.22p 55.50p 57.25p 19861
12/07/2016 58.81p 58.96p 56.44p 57.75p 15407
11/07/2016 59.00p 59.00p 57.50p 57.50p 14775
08/07/2016 55.25p 58.77p 55.00p 55.00p 17227
07/07/2016 55.34p 57.50p 55.34p 57.50p 390
06/07/2016 58.00p 58.00p 55.45p 56.50p 8533
05/07/2016 56.44p 57.50p 55.82p 57.50p 12250
04/07/2016 59.72p 59.72p 57.88p 57.88p 5250
01/07/2016 55.00p 59.97p 55.00p 55.50p 48632
30/06/2016 57.25p 60.00p 57.25p 57.63p 126675
29/06/2016 53.25p 55.98p 53.25p 53.25p 9096
28/06/2016 53.00p 54.73p 53.00p 53.00p 14709
27/06/2016 58.25p 59.56p 50.34p 52.50p 43962
24/06/2016 63.50p 63.63p 59.25p 59.25p 126430
23/06/2016 63.00p 66.57p 61.94p 63.50p 48296
22/06/2016 62.25p 65.29p 61.00p 61.50p 71620
21/06/2016 62.25p 62.29p 62.00p 62.00p 27393
20/06/2016 62.30p 64.13p 62.30p 64.13p 72200
17/06/2016 62.50p 65.25p 62.25p 64.50p 36744
16/06/2016 68.00p 68.00p 63.50p 63.50p 50259
15/06/2016 68.25p 69.30p 68.25p 68.50p 74022
14/06/2016 69.25p 72.03p 69.00p 69.00p 14119
13/06/2016 70.94p 70.94p 69.61p 70.25p 11659
10/06/2016 69.25p 70.56p 69.00p 69.00p 77865
09/06/2016 71.50p 72.00p 70.58p 70.75p 16739
08/06/2016 72.06p 72.06p 70.00p 70.00p 29137
07/06/2016 71.00p 71.81p 69.52p 70.00p 42446
06/06/2016 70.50p 71.81p 69.25p 69.25p 2816
03/06/2016 71.81p 71.81p 69.63p 69.63p 6910
02/06/2016 72.05p 72.05p 69.38p 70.38p 25892
01/06/2016 68.25p 69.00p 68.25p 69.00p 3610
31/05/2016 72.00p 72.00p 69.00p 69.00p 20359
27/05/2016 70.00p 70.05p 68.50p 68.50p 66634
26/05/2016 70.00p 70.75p 68.48p 70.00p 10366
25/05/2016 72.00p 72.56p 71.00p 71.00p 31086
24/05/2016 72.25p 73.11p 72.25p 72.75p 19557
23/05/2016 72.00p 72.62p 71.63p 72.25p 31571
20/05/2016 71.00p 72.19p 70.50p 70.50p 30217
19/05/2016 69.12p 72.23p 69.12p 70.00p 45229
18/05/2016 70.25p 70.25p 69.00p 69.50p 41960
17/05/2016 73.58p 73.58p 70.30p 72.50p 14047
16/05/2016 73.40p 73.40p 72.50p 72.50p 1500
13/05/2016 72.75p 72.75p 71.50p 71.50p 9747
12/05/2016 73.50p 73.50p 73.25p 73.25p 15900
11/05/2016 72.69p 74.10p 72.25p 73.62p 11876
10/05/2016 73.75p 74.00p 71.38p 73.50p 38766
09/05/2016 73.99p 73.99p 72.13p 73.00p 13777
06/05/2016 70.25p 73.55p 70.25p 73.00p 59663
05/05/2016 72.87p 73.17p 70.70p 72.38p 25266
04/05/2016 72.75p 72.87p 70.63p 72.00p 14673
03/05/2016 71.44p 73.58p 71.23p 72.87p 17204
29/04/2016 70.25p 72.31p 70.03p 72.00p 443169
28/04/2016 75.75p 77.75p 70.00p 71.00p 999463
27/04/2016 79.25p 79.94p 77.74p 77.75p 69546
26/04/2016 79.25p 80.57p 79.00p 79.00p 20550
25/04/2016 80.57p 80.57p 79.25p 80.37p 10018
22/04/2016 79.75p 80.62p 79.00p 79.00p 10604
21/04/2016 79.25p 80.84p 79.00p 79.00p 8270
20/04/2016 79.06p 80.50p 79.06p 80.50p 6091
19/04/2016 80.80p 80.80p 80.50p 80.50p 1834
18/04/2016 80.89p 80.89p 80.37p 80.50p 3000
15/04/2016 79.05p 80.95p 79.05p 80.37p 18361
14/04/2016 79.15p 80.50p 79.15p 80.50p 500
13/04/2016 78.95p 79.87p 78.95p 79.87p 33518
12/04/2016 77.00p 78.79p 77.00p 78.38p 22332
11/04/2016 77.25p 79.09p 77.00p 77.00p 25165
08/04/2016 77.75p 77.75p 76.50p 76.50p 112310
07/04/2016 77.75p 78.00p 76.25p 78.00p 10906
06/04/2016 78.00p 78.68p 78.00p 78.38p 27932
05/04/2016 76.75p 76.75p 76.50p 76.50p 5972
04/04/2016 75.00p 77.50p 75.00p 75.00p 42890
01/04/2016 77.50p 77.50p 73.02p 75.00p 24274
31/03/2016 77.25p 77.25p 74.91p 75.50p 7021
30/03/2016 76.00p 76.00p 75.00p 75.25p 17482
29/03/2016 77.50p 75.38p 75.13p 75.13p 0
24/03/2016 77.50p 77.50p 73.50p 75.38p 3025
23/03/2016 74.00p 74.50p 73.00p 73.00p 18221
22/03/2016 76.01p 76.01p 74.44p 75.75p 10250
21/03/2016 74.50p 74.87p 74.50p 74.50p 16000
18/03/2016 75.05p 75.05p 74.57p 74.87p 12656
17/03/2016 73.50p 75.00p 72.92p 75.00p 25830
16/03/2016 73.75p 75.38p 73.65p 75.38p 5065
15/03/2016 75.43p 75.50p 75.43p 75.50p 328
14/03/2016 73.75p 74.25p 73.75p 74.25p 605
11/03/2016 73.50p 75.47p 73.50p 73.50p 14755
10/03/2016 74.00p 75.34p 73.25p 73.25p 9469
09/03/2016 73.00p 74.00p 73.00p 74.00p 5000
08/03/2016 75.00p 75.00p 73.50p 73.50p 18500
07/03/2016 75.00p 76.50p 74.89p 75.38p 24800
04/03/2016 76.50p 76.25p 76.25p 76.25p 0
03/03/2016 76.50p 76.50p 76.25p 76.25p 448
02/03/2016 75.20p 76.25p 75.20p 76.25p 2600
01/03/2016 76.00p 77.50p 75.75p 76.00p 43648
29/02/2016 76.50p 76.50p 75.24p 76.00p 35896
26/02/2016 75.50p 76.50p 73.30p 74.87p 297474
25/02/2016 71.25p 71.50p 71.00p 71.50p 25308
24/02/2016 72.75p 72.75p 70.71p 72.25p 32657
23/02/2016 73.79p 73.75p 73.75p 73.75p 0
22/02/2016 73.79p 73.79p 73.75p 73.75p 5000
19/02/2016 73.00p 73.50p 72.50p 73.50p 22089
18/02/2016 73.17p 74.50p 73.17p 74.50p 15024
17/02/2016 73.50p 74.37p 74.37p 74.37p 0
16/02/2016 73.50p 74.37p 74.00p 74.37p 0
15/02/2016 73.50p 74.75p 70.75p 74.00p 52824
12/02/2016 75.11p 75.50p 74.00p 74.75p 17182
11/02/2016 75.25p 75.50p 75.00p 75.50p 11751
10/02/2016 75.25p 77.50p 75.25p 75.50p 4500
09/02/2016 78.10p 78.10p 75.50p 77.50p 380
08/02/2016 78.20p 77.50p 75.50p 75.50p 0
05/02/2016 78.20p 78.20p 77.50p 77.50p 450
04/02/2016 75.53p 77.50p 77.38p 77.50p 0
03/02/2016 75.53p 77.38p 75.53p 77.38p 3000
02/02/2016 75.25p 77.50p 75.25p 76.13p 20141
01/02/2016 77.50p 77.50p 75.50p 77.50p 0
29/01/2016 77.50p 77.50p 74.50p 75.50p 69819
28/01/2016 79.00p 79.00p 78.58p 79.00p 15409
27/01/2016 78.22p 79.00p 78.22p 79.00p 11100
26/01/2016 78.30p 78.30p 77.88p 77.88p 2000
25/01/2016 77.00p 78.62p 75.60p 78.00p 43575
22/01/2016 77.25p 78.75p 77.00p 78.13p 42686
21/01/2016 78.10p 80.50p 78.10p 80.37p 3641
20/01/2016 78.25p 80.50p 78.00p 80.50p 8548
19/01/2016 80.25p 81.59p 80.00p 81.12p 10445
18/01/2016 80.25p 80.25p 79.46p 79.75p 16880
15/01/2016 83.75p 83.75p 80.00p 80.37p 23019
14/01/2016 84.75p 84.75p 81.00p 83.50p 47139
13/01/2016 88.06p 87.25p 86.25p 87.25p 0
12/01/2016 88.06p 88.06p 86.25p 86.25p 2000
11/01/2016 86.00p 87.09p 86.00p 86.75p 25475
08/01/2016 86.00p 88.00p 87.00p 88.00p 0
07/01/2016 86.00p 87.28p 85.54p 87.00p 14794
06/01/2016 88.65p 88.65p 86.85p 88.00p 3359
05/01/2016 90.00p 90.00p 87.50p 87.88p 22097
04/01/2016 89.00p 89.40p 86.69p 87.50p 29135
31/12/2015 86.13p 86.62p 86.62p 86.62p 0
30/12/2015 86.13p 86.97p 86.13p 86.62p 2474
29/12/2015 85.00p 86.64p 84.28p 86.37p 73187
24/12/2015 86.00p 86.87p 86.00p 86.87p 3352
23/12/2015 83.25p 87.12p 83.25p 87.12p 14249
22/12/2015 83.25p 84.73p 83.00p 84.38p 16599
21/12/2015 84.85p 84.85p 83.90p 84.25p 17166
18/12/2015 83.50p 84.25p 83.50p 84.25p 12000
17/12/2015 83.00p 83.98p 83.00p 83.00p 3722
16/12/2015 82.00p 82.59p 82.00p 82.00p 29536
15/12/2015 82.25p 83.63p 82.25p 83.63p 7893
14/12/2015 85.50p 88.29p 83.13p 83.13p 32468
11/12/2015 89.00p 89.17p 86.95p 88.00p 9566
10/12/2015 88.83p 88.83p 87.50p 87.63p 11307
09/12/2015 88.25p 88.88p 86.00p 87.50p 56917
08/12/2015 91.60p 91.60p 90.13p 90.50p 1800
07/12/2015 90.25p 95.29p 90.00p 90.13p 66552
04/12/2015 89.75p 90.30p 88.00p 88.75p 18938
03/12/2015 90.25p 91.85p 88.00p 90.00p 34768
02/12/2015 91.85p 91.85p 90.25p 91.50p 22000
01/12/2015 91.85p 91.85p 91.50p 91.50p 1088
30/11/2015 90.00p 92.00p 90.00p 91.50p 10535
27/11/2015 91.00p 91.56p 91.00p 91.50p 2000
26/11/2015 91.58p 91.58p 90.00p 91.00p 8000
25/11/2015 90.75p 91.00p 90.00p 91.00p 46900
24/11/2015 93.43p 93.43p 92.75p 92.75p 343
23/11/2015 93.43p 92.75p 92.25p 92.25p 0
20/11/2015 93.43p 93.43p 90.75p 92.75p 9131
19/11/2015 91.35p 92.62p 92.62p 92.62p 0
18/11/2015 91.35p 92.75p 92.62p 92.62p 0
17/11/2015 91.35p 93.27p 91.35p 92.75p 3500
16/11/2015 95.00p 95.00p 91.81p 92.75p 50444
13/11/2015 95.00p 94.50p 93.00p 93.00p 0
12/11/2015 95.00p 94.50p 93.00p 94.50p 0
11/11/2015 95.00p 93.00p 93.00p 93.00p 0
10/11/2015 95.00p 95.00p 93.00p 93.00p 4723
09/11/2015 91.25p 92.87p 91.25p 92.87p 631
06/11/2015 92.26p 93.00p 92.26p 93.00p 4025
05/11/2015 93.00p 93.00p 92.75p 92.75p 0
04/11/2015 93.00p 93.00p 93.00p 93.00p 1671
03/11/2015 93.00p 93.50p 93.00p 93.00p 0
02/11/2015 93.00p 94.09p 93.00p 93.50p 7546
30/10/2015 93.25p 93.44p 93.00p 93.00p 17774
29/10/2015 95.01p 95.01p 94.00p 94.00p 2566

*Close Price adjusted for both dividends and splits