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
28/10/2015 97.25p 95.38p 94.50p 94.50p 0
27/10/2015 97.25p 97.25p 95.38p 95.38p 4082
26/10/2015 95.68p 97.36p 95.68p 96.38p 400000
23/10/2015 97.25p 96.38p 95.88p 95.88p 0
22/10/2015 97.25p 97.25p 96.38p 96.38p 11031
21/10/2015 98.75p 98.00p 97.50p 98.00p 0
20/10/2015 98.75p 97.50p 97.50p 97.50p 0
19/10/2015 98.75p 99.00p 97.01p 97.50p 33617
16/10/2015 95.87p 95.87p 94.99p 95.00p 8932
15/10/2015 95.50p 98.65p 93.50p 97.25p 82126
14/10/2015 96.89p 97.38p 96.89p 97.38p 10000
13/10/2015 97.50p 98.00p 95.17p 97.50p 14314
12/10/2015 100.00p 100.00p 97.57p 100.00p 3908
09/10/2015 95.25p 99.46p 95.25p 97.50p 2668
08/10/2015 99.24p 99.24p 96.96p 97.25p 4588
07/10/2015 95.00p 99.67p 95.00p 97.50p 21309
06/10/2015 98.00p 100.75p 98.00p 100.75p 97354
05/10/2015 100.71p 99.25p 98.50p 98.50p 0
02/10/2015 100.71p 100.71p 98.55p 99.25p 18200
01/10/2015 99.65p 100.71p 98.50p 98.50p 4288
30/09/2015 100.75p 100.75p 97.23p 98.00p 10913
29/09/2015 98.29p 97.75p 97.50p 97.50p 0
28/09/2015 98.29p 98.29p 96.75p 97.75p 0
25/09/2015 95.25p 98.90p 95.25p 96.75p 16925
24/09/2015 98.10p 98.10p 97.50p 97.50p 2548
23/09/2015 96.05p 97.75p 95.00p 96.00p 71174
22/09/2015 96.96p 97.75p 97.75p 97.75p 0
21/09/2015 96.96p 97.75p 96.96p 97.75p 582
18/09/2015 96.60p 97.75p 97.75p 97.75p 0
17/09/2015 96.60p 97.75p 96.60p 97.75p 3340
16/09/2015 98.00p 98.00p 97.75p 97.75p 147
15/09/2015 96.98p 97.75p 97.75p 97.75p 0
14/09/2015 96.98p 98.00p 96.98p 97.75p 26500
11/09/2015 97.25p 98.50p 97.25p 97.75p 42000
10/09/2015 97.25p 97.75p 97.25p 97.75p 2000
09/09/2015 97.25p 97.75p 97.25p 97.75p 7350
08/09/2015 97.25p 97.75p 97.25p 97.75p 2500
07/09/2015 97.25p 97.75p 97.25p 97.75p 500
04/09/2015 100.25p 98.25p 97.75p 97.75p 0
03/09/2015 100.25p 98.25p 97.75p 98.25p 0
02/09/2015 100.25p 100.25p 97.75p 97.75p 15
01/09/2015 98.45p 99.45p 97.75p 97.75p 13972
28/08/2015 95.96p 97.75p 95.96p 97.75p 270
27/08/2015 100.25p 100.50p 96.49p 100.50p 4022
26/08/2015 100.25p 100.25p 96.60p 97.75p 16429
25/08/2015 94.75p 99.75p 91.50p 97.50p 32046
24/08/2015 99.50p 99.70p 87.69p 92.50p 88228
21/08/2015 103.25p 105.00p 100.00p 105.00p 36236
20/08/2015 103.75p 107.00p 103.11p 107.00p 47087
19/08/2015 104.00p 104.00p 101.60p 104.00p 6603
18/08/2015 100.60p 102.50p 102.25p 102.50p 0
17/08/2015 100.60p 102.50p 100.60p 102.25p 21931
14/08/2015 103.75p 103.75p 101.00p 101.00p 25000
13/08/2015 100.92p 102.00p 100.92p 102.00p 546
12/08/2015 100.29p 102.00p 100.29p 102.00p 27049
11/08/2015 102.10p 102.10p 100.23p 101.00p 3980
10/08/2015 101.95p 101.95p 101.00p 101.00p 1208
07/08/2015 99.74p 101.75p 99.74p 101.00p 5000
06/08/2015 102.37p 103.00p 101.06p 101.75p 907
05/08/2015 103.50p 103.50p 103.00p 103.00p 600
04/08/2015 102.50p 102.50p 101.00p 101.00p 7500
03/08/2015 104.00p 104.00p 103.00p 103.25p 2457
31/07/2015 100.00p 103.75p 100.00p 103.75p 2318
30/07/2015 100.22p 101.75p 100.22p 100.87p 6144
29/07/2015 100.00p 100.79p 100.00p 100.00p 7827
28/07/2015 100.00p 101.50p 99.33p 101.00p 28143
27/07/2015 99.15p 99.15p 97.65p 98.12p 24800
24/07/2015 100.25p 100.49p 97.00p 98.50p 28383
23/07/2015 104.25p 104.50p 100.78p 103.50p 5564
22/07/2015 106.75p 107.00p 104.50p 104.50p 7711
21/07/2015 104.02p 105.14p 103.91p 104.75p 24641
20/07/2015 103.83p 106.00p 103.83p 105.00p 5123
17/07/2015 107.00p 107.00p 105.36p 106.00p 21147
16/07/2015 105.00p 107.00p 104.45p 107.00p 78983
15/07/2015 105.25p 105.50p 103.81p 105.50p 26447
14/07/2015 105.00p 106.91p 105.00p 106.00p 61677
13/07/2015 104.75p 106.43p 103.13p 105.88p 54694
10/07/2015 104.68p 104.75p 103.74p 104.00p 11431
09/07/2015 104.25p 104.87p 103.63p 103.75p 23145
08/07/2015 104.00p 104.50p 102.75p 104.50p 49977
07/07/2015 103.00p 103.64p 103.00p 103.50p 31080
06/07/2015 102.00p 104.00p 101.34p 104.00p 55801
03/07/2015 100.00p 102.78p 98.94p 102.50p 54980
02/07/2015 99.51p 99.51p 96.74p 97.75p 16279
01/07/2015 102.00p 102.26p 102.00p 102.00p 5180
30/06/2015 102.00p 102.64p 99.32p 102.50p 25804
29/06/2015 100.00p 102.00p 100.00p 102.00p 51256
26/06/2015 103.00p 103.00p 102.25p 102.25p 10505
25/06/2015 104.05p 104.05p 102.24p 102.87p 29847
24/06/2015 103.92p 103.92p 102.25p 102.25p 31519
23/06/2015 100.00p 102.75p 98.11p 102.63p 19112
22/06/2015 100.00p 100.00p 98.37p 99.75p 71126
19/06/2015 102.75p 103.03p 99.51p 103.00p 12660
18/06/2015 102.00p 102.63p 102.00p 102.63p 8158
17/06/2015 104.25p 105.00p 102.50p 103.50p 15979
16/06/2015 103.00p 105.00p 102.29p 103.75p 19111
15/06/2015 102.00p 103.50p 102.00p 103.50p 18130
12/06/2015 103.17p 104.19p 103.17p 103.75p 6050
11/06/2015 103.00p 103.75p 102.00p 103.75p 14597
10/06/2015 102.40p 103.85p 102.40p 103.50p 2000
09/06/2015 102.50p 104.50p 102.00p 103.00p 177000
08/06/2015 102.00p 105.31p 102.00p 104.50p 19131
05/06/2015 105.00p 105.00p 102.00p 105.00p 36828
04/06/2015 103.00p 105.00p 102.56p 105.00p 24949
03/06/2015 98.25p 101.50p 97.50p 101.50p 18086
02/06/2015 105.00p 105.00p 101.30p 103.50p 23313
01/06/2015 103.00p 103.56p 102.00p 103.00p 24047
29/05/2015 99.60p 102.00p 99.60p 101.13p 11864
28/05/2015 101.25p 101.50p 98.25p 100.50p 86901
27/05/2015 99.00p 102.00p 99.00p 102.00p 22971
26/05/2015 98.25p 101.63p 98.00p 98.00p 22995
22/05/2015 100.79p 100.79p 99.50p 99.50p 3100
21/05/2015 98.25p 100.30p 98.25p 99.75p 32657
20/05/2015 95.96p 96.88p 95.25p 96.88p 543
19/05/2015 96.55p 96.71p 94.99p 95.25p 20012
18/05/2015 91.38p 96.05p 91.38p 94.50p 10418
15/05/2015 93.25p 94.39p 92.50p 92.50p 19372
14/05/2015 94.35p 96.50p 94.13p 94.13p 11275
13/05/2015 94.50p 96.50p 94.50p 96.50p 117292
12/05/2015 96.00p 96.25p 93.80p 95.25p 66936
11/05/2015 91.75p 97.00p 88.92p 93.25p 86811
08/05/2015 85.00p 92.00p 84.75p 88.00p 166933
07/05/2015 83.50p 86.00p 83.13p 85.50p 46035
06/05/2015 85.00p 85.61p 80.50p 80.50p 78789
05/05/2015 85.75p 86.27p 85.00p 85.00p 50590
01/05/2015 86.50p 89.60p 85.00p 86.50p 142757
30/04/2015 85.00p 87.25p 84.18p 85.00p 267180
29/04/2015 86.00p 86.00p 83.00p 84.00p 1648904
28/04/2015 86.75p 86.75p 84.46p 84.50p 15936
27/04/2015 85.00p 85.50p 85.00p 85.50p 50000
24/04/2015 86.00p 86.00p 85.30p 86.00p 12843
23/04/2015 85.38p 87.50p 85.38p 86.25p 202858
22/04/2015 85.75p 87.50p 83.00p 87.50p 9593
21/04/2015 84.00p 85.00p 82.98p 85.00p 35345
20/04/2015 82.52p 82.88p 82.27p 82.88p 24284
17/04/2015 82.75p 84.00p 81.49p 84.00p 66792
16/04/2015 80.25p 82.00p 79.24p 81.50p 33677
15/04/2015 80.25p 80.25p 78.84p 79.50p 108256
14/04/2015 79.73p 79.73p 79.05p 79.62p 17000
13/04/2015 77.75p 79.95p 77.50p 79.25p 53746
10/04/2015 78.38p 78.38p 77.15p 77.50p 7421
09/04/2015 74.25p 78.00p 74.00p 77.50p 53752
08/04/2015 75.85p 76.76p 75.75p 75.75p 41475
07/04/2015 75.84p 75.84p 74.00p 75.75p 986715
02/04/2015 76.63p 76.63p 74.00p 75.25p 12500
01/04/2015 74.75p 74.75p 74.00p 74.25p 16880
31/03/2015 75.00p 76.77p 74.00p 74.00p 53789
30/03/2015 75.00p 76.50p 74.00p 74.87p 111127
27/03/2015 76.50p 76.75p 76.00p 76.75p 0
26/03/2015 76.50p 77.00p 76.00p 76.00p 42890
25/03/2015 78.00p 78.25p 77.88p 77.88p 25000
24/03/2015 79.60p 79.60p 78.25p 78.25p 2936
23/03/2015 77.75p 80.19p 77.00p 78.75p 30465
20/03/2015 79.25p 82.04p 79.00p 80.25p 28699
19/03/2015 81.42p 81.42p 81.00p 81.00p 6095
18/03/2015 79.04p 82.58p 79.04p 81.50p 29022
17/03/2015 80.00p 82.50p 78.18p 81.00p 87101
16/03/2015 81.00p 83.50p 81.00p 82.50p 31107
13/03/2015 83.00p 84.75p 83.00p 84.63p 7250
12/03/2015 82.30p 84.75p 82.30p 84.75p 12900
11/03/2015 85.77p 85.77p 84.23p 85.00p 3869
10/03/2015 83.25p 85.12p 85.00p 85.00p 0
09/03/2015 83.25p 85.12p 83.75p 85.12p 0
06/03/2015 83.25p 86.76p 83.25p 83.75p 85019
05/03/2015 85.00p 87.00p 83.00p 85.87p 43486
04/03/2015 85.00p 87.00p 85.50p 87.00p 0
03/03/2015 85.00p 87.09p 84.10p 85.50p 99079
02/03/2015 87.50p 88.00p 84.50p 86.50p 14477
27/02/2015 86.25p 89.00p 84.00p 85.00p 86659
26/02/2015 88.00p 88.00p 84.50p 85.87p 15278
25/02/2015 85.00p 86.47p 85.00p 85.50p 10000
24/02/2015 85.75p 87.00p 86.50p 86.50p 0
23/02/2015 85.75p 88.75p 85.25p 87.00p 28166
20/02/2015 87.00p 88.75p 86.50p 86.50p 55938
19/02/2015 87.98p 88.75p 85.23p 87.50p 18194
18/02/2015 84.00p 88.75p 83.25p 88.75p 50382
17/02/2015 83.75p 84.25p 82.44p 84.25p 5978
16/02/2015 82.19p 83.00p 81.45p 83.00p 16188
13/02/2015 81.75p 81.91p 80.88p 81.00p 22052
12/02/2015 82.00p 82.50p 80.37p 82.00p 24277
11/02/2015 79.00p 81.40p 79.00p 80.37p 13707
10/02/2015 77.00p 79.15p 76.35p 78.50p 161222
09/02/2015 77.50p 79.63p 77.50p 78.50p 24817
06/02/2015 78.50p 79.35p 76.63p 77.13p 56390
05/02/2015 75.73p 78.38p 75.73p 76.75p 5965
04/02/2015 78.00p 79.29p 74.89p 78.38p 53299
03/02/2015 78.89p 78.89p 77.45p 77.75p 6000
02/02/2015 79.00p 79.00p 78.43p 79.00p 1180490
30/01/2015 79.00p 79.50p 79.00p 79.50p 1041080
29/01/2015 79.65p 79.65p 79.00p 79.00p 500
28/01/2015 79.65p 79.65p 79.00p 79.00p 2421
27/01/2015 79.70p 79.70p 79.00p 79.00p 1261
26/01/2015 80.00p 80.50p 78.93p 79.50p 26524
23/01/2015 79.35p 80.75p 78.74p 80.37p 11450
22/01/2015 79.71p 82.13p 79.71p 81.00p 18074
21/01/2015 82.40p 82.54p 81.00p 82.13p 35719
20/01/2015 82.50p 83.00p 80.69p 82.00p 33423
19/01/2015 81.13p 83.00p 80.00p 81.38p 209122
16/01/2015 81.50p 83.00p 80.08p 83.00p 11871
15/01/2015 79.00p 80.26p 79.00p 79.00p 15300

*Close Price adjusted for both dividends and splits