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
14/01/2015 78.50p 79.13p 78.50p 79.00p 103887
13/01/2015 76.50p 80.70p 76.00p 79.75p 119249
12/01/2015 73.00p 76.05p 72.14p 74.87p 49164
09/01/2015 70.00p 72.75p 70.00p 72.50p 18530
08/01/2015 71.05p 71.38p 69.50p 71.38p 17500
07/01/2015 69.75p 71.32p 69.50p 69.50p 18530
06/01/2015 70.25p 71.25p 69.75p 71.25p 0
05/01/2015 70.25p 71.01p 69.75p 69.75p 34257
02/01/2015 71.34p 71.34p 69.95p 70.38p 8530
31/12/2014 72.00p 71.63p 71.50p 71.63p 0
30/12/2014 72.00p 72.00p 71.31p 71.50p 30575
29/12/2014 71.50p 71.50p 71.00p 71.00p 3384
24/12/2014 71.34p 71.38p 71.25p 71.38p 0
23/12/2014 71.34p 71.34p 70.11p 71.25p 7955
22/12/2014 70.08p 71.50p 70.08p 71.13p 17951
19/12/2014 70.50p 71.71p 70.27p 71.50p 12976
18/12/2014 70.00p 70.63p 70.00p 70.63p 58821
17/12/2014 68.00p 68.00p 66.32p 68.00p 11926
16/12/2014 70.25p 70.25p 69.18p 69.63p 23688
15/12/2014 70.19p 71.63p 70.19p 71.63p 10000
12/12/2014 71.00p 73.13p 70.50p 71.63p 13000
11/12/2014 73.46p 73.50p 71.25p 73.50p 25800
10/12/2014 71.00p 73.00p 71.00p 71.00p 9122
09/12/2014 72.00p 72.28p 71.20p 72.00p 4946
08/12/2014 74.00p 74.00p 73.00p 73.00p 26000
05/12/2014 75.00p 75.86p 75.00p 75.50p 6500
04/12/2014 75.46p 75.75p 74.00p 75.75p 9000
03/12/2014 73.50p 75.36p 73.50p 74.00p 5610
02/12/2014 73.75p 75.40p 73.50p 73.75p 27581
01/12/2014 77.00p 79.00p 72.74p 73.00p 68294
28/11/2014 76.00p 77.80p 76.00p 77.00p 31709
27/11/2014 76.99p 77.96p 76.99p 77.38p 6487
26/11/2014 79.75p 79.75p 76.40p 77.75p 97311
25/11/2014 80.25p 84.00p 74.00p 76.50p 258236
24/11/2014 89.42p 89.42p 88.25p 88.25p 1395
21/11/2014 87.43p 89.49p 87.00p 89.00p 8552
20/11/2014 87.50p 89.85p 87.00p 87.00p 282793
19/11/2014 87.00p 88.00p 87.00p 88.00p 0
18/11/2014 90.00p 90.00p 87.34p 88.50p 9168
17/11/2014 89.31p 89.54p 88.00p 88.00p 1061043
14/11/2014 89.60p 89.60p 87.62p 88.75p 7196
13/11/2014 89.60p 89.60p 86.75p 88.75p 4428
12/11/2014 87.00p 87.62p 86.75p 86.75p 27557
11/11/2014 89.00p 89.00p 88.38p 88.88p 14700
10/11/2014 89.75p 90.00p 87.00p 88.38p 30497
07/11/2014 88.67p 88.80p 87.85p 88.75p 32360
06/11/2014 88.13p 89.40p 87.80p 88.50p 28025
05/11/2014 89.00p 89.50p 88.47p 88.75p 20538
04/11/2014 89.45p 89.50p 88.75p 88.75p 3931
03/11/2014 88.56p 89.48p 88.00p 88.75p 23280
31/10/2014 86.00p 88.66p 86.00p 88.00p 15961
30/10/2014 88.00p 89.75p 87.63p 87.63p 7779
29/10/2014 87.50p 90.00p 85.74p 89.75p 13357
28/10/2014 88.40p 88.40p 87.63p 87.63p 500
27/10/2014 90.75p 90.75p 88.38p 88.38p 1613
24/10/2014 86.54p 88.63p 86.54p 88.38p 1398
23/10/2014 88.94p 89.00p 85.43p 88.63p 4699
22/10/2014 87.00p 89.13p 87.00p 88.38p 3064
21/10/2014 85.49p 89.13p 85.49p 88.63p 16399
20/10/2014 88.60p 88.67p 87.50p 87.50p 877
17/10/2014 88.34p 88.34p 86.50p 88.00p 2500
16/10/2014 87.25p 88.85p 85.17p 86.50p 31698
15/10/2014 87.25p 90.75p 87.25p 90.75p 8440
14/10/2014 90.75p 90.75p 87.50p 90.75p 13834
13/10/2014 88.25p 90.78p 88.00p 88.00p 39960
10/10/2014 90.43p 93.04p 88.12p 90.25p 22354
09/10/2014 98.00p 98.00p 93.00p 93.00p 32981
08/10/2014 99.03p 102.13p 101.50p 101.50p 0
07/10/2014 99.03p 102.15p 98.25p 102.13p 1016190
06/10/2014 99.03p 101.50p 99.03p 101.50p 900
03/10/2014 101.00p 101.15p 100.75p 100.75p 7841
02/10/2014 101.75p 102.00p 99.51p 102.00p 5968
01/10/2014 98.25p 100.79p 98.00p 98.00p 5552
30/09/2014 105.75p 105.75p 102.23p 104.00p 9803
29/09/2014 98.25p 104.75p 98.25p 102.50p 484890
26/09/2014 98.25p 101.04p 98.00p 98.00p 35833
25/09/2014 98.25p 99.60p 98.00p 98.00p 2722
24/09/2014 98.50p 99.25p 98.50p 99.25p 12523
23/09/2014 98.50p 102.50p 98.25p 98.25p 7346
22/09/2014 98.25p 102.44p 98.25p 98.50p 3187
19/09/2014 99.75p 102.79p 98.00p 98.00p 13966
18/09/2014 99.90p 102.25p 99.90p 101.37p 12000
17/09/2014 101.00p 102.25p 99.25p 102.25p 6500
16/09/2014 105.25p 105.48p 103.00p 104.00p 13858
15/09/2014 105.25p 109.57p 105.00p 105.00p 9773
12/09/2014 106.25p 109.41p 106.00p 106.00p 1755
11/09/2014 109.80p 109.12p 108.50p 109.12p 0
10/09/2014 109.80p 109.80p 108.50p 108.50p 2707
09/09/2014 112.00p 112.00p 105.58p 112.00p 2021
08/09/2014 111.75p 111.75p 105.81p 111.75p 16302
05/09/2014 109.57p 108.50p 107.62p 108.50p 0
04/09/2014 109.57p 111.50p 105.48p 107.62p 3169
03/09/2014 111.25p 112.00p 106.55p 111.50p 16985
02/09/2014 110.34p 110.34p 106.33p 108.75p 12625
01/09/2014 109.00p 111.50p 107.98p 109.38p 263177
29/08/2014 110.75p 111.50p 107.67p 111.50p 9461
28/08/2014 108.50p 108.50p 106.25p 108.50p 10613
27/08/2014 111.75p 112.00p 106.75p 109.25p 12184
26/08/2014 110.00p 111.40p 110.00p 110.00p 14017
22/08/2014 106.25p 110.05p 106.00p 110.00p 137442
21/08/2014 107.00p 111.55p 103.42p 106.75p 134506
20/08/2014 105.00p 106.07p 101.86p 104.50p 27230
19/08/2014 103.75p 104.29p 101.48p 103.50p 6828
18/08/2014 100.96p 102.00p 100.96p 102.00p 5358
15/08/2014 100.32p 102.30p 100.32p 101.50p 41323
14/08/2014 100.30p 101.50p 100.30p 101.50p 1500
13/08/2014 100.00p 101.25p 99.95p 101.00p 20000
12/08/2014 100.00p 101.25p 99.52p 101.25p 38439
11/08/2014 101.36p 101.36p 98.00p 101.25p 9610
08/08/2014 102.36p 102.36p 101.13p 101.13p 4900
07/08/2014 101.87p 101.25p 100.87p 101.25p 0
06/08/2014 101.87p 101.87p 99.78p 100.87p 7069
05/08/2014 100.90p 102.50p 100.90p 101.25p 837
04/08/2014 102.00p 102.50p 99.50p 102.50p 10510
01/08/2014 102.00p 102.00p 99.50p 99.50p 4184
31/07/2014 101.75p 102.00p 99.50p 102.00p 11083
30/07/2014 99.50p 101.75p 99.50p 100.00p 6358
29/07/2014 99.75p 101.60p 99.50p 99.50p 13477
28/07/2014 100.50p 101.25p 98.00p 101.25p 8237
25/07/2014 98.25p 99.75p 98.00p 98.00p 16604
24/07/2014 97.00p 101.50p 97.00p 100.87p 14785
23/07/2014 99.75p 101.50p 99.00p 101.50p 63845
22/07/2014 104.25p 104.25p 97.00p 99.00p 92206
21/07/2014 108.00p 108.00p 106.00p 106.00p 6550
18/07/2014 104.25p 108.00p 104.25p 106.00p 2780
17/07/2014 106.00p 109.00p 106.00p 108.00p 6075
16/07/2014 108.75p 109.00p 105.70p 109.00p 5716
15/07/2014 108.20p 108.20p 104.00p 106.62p 26057
14/07/2014 104.49p 107.76p 104.00p 107.12p 4116
11/07/2014 104.50p 107.00p 103.94p 104.00p 19375
10/07/2014 109.75p 109.75p 105.41p 107.00p 22817
09/07/2014 107.98p 110.92p 107.98p 109.00p 0
08/07/2014 107.98p 110.92p 107.98p 109.63p 19193
07/07/2014 107.25p 111.00p 106.00p 109.50p 0
04/07/2014 107.25p 111.00p 106.00p 109.50p 13497
03/07/2014 109.00p 110.00p 106.00p 110.00p 1523468
02/07/2014 106.93p 108.50p 106.93p 108.50p 1000
01/07/2014 108.77p 108.77p 107.00p 108.00p 0
30/06/2014 108.77p 108.77p 107.00p 107.62p 4272
27/06/2014 107.00p 109.10p 105.00p 107.00p 6348
26/06/2014 106.00p 108.00p 106.00p 108.00p 0
25/06/2014 106.00p 108.00p 106.00p 108.00p 0
24/06/2014 106.00p 108.00p 106.00p 107.25p 10905
23/06/2014 107.25p 109.84p 107.12p 107.12p 839
20/06/2014 110.00p 110.00p 107.00p 110.00p 27268
19/06/2014 105.25p 110.34p 104.00p 108.25p 15185
18/06/2014 110.00p 110.21p 104.00p 104.00p 35815
17/06/2014 112.25p 114.25p 111.50p 111.50p 120157
16/06/2014 111.25p 114.00p 111.00p 111.00p 49370
13/06/2014 115.88p 115.88p 111.23p 113.50p 3750
12/06/2014 113.25p 115.63p 110.78p 111.50p 11447
11/06/2014 117.19p 117.19p 113.95p 115.63p 3094
10/06/2014 118.98p 118.98p 115.00p 117.50p 2364
09/06/2014 115.25p 118.96p 115.00p 115.00p 43449
06/06/2014 119.75p 119.75p 114.00p 117.50p 43981
05/06/2014 116.45p 118.85p 116.45p 117.38p 20923
04/06/2014 115.00p 117.12p 113.50p 115.50p 41616
03/06/2014 115.03p 119.50p 115.03p 117.12p 5482
02/06/2014 116.06p 119.92p 116.06p 119.50p 2751
30/05/2014 118.00p 119.50p 115.81p 119.50p 14678
29/05/2014 119.75p 120.66p 115.25p 120.00p 23162
28/05/2014 121.75p 121.87p 119.00p 120.00p 55635
27/05/2014 121.75p 121.75p 120.00p 120.00p 25000
23/05/2014 118.23p 120.63p 118.23p 119.00p 3782
22/05/2014 116.87p 119.00p 115.25p 118.50p 0
21/05/2014 116.87p 119.00p 115.25p 118.25p 4909
20/05/2014 119.75p 119.75p 115.25p 119.00p 18380
19/05/2014 120.00p 121.00p 118.00p 119.12p 0
16/05/2014 120.00p 121.00p 118.00p 121.00p 77668
15/05/2014 120.25p 120.74p 114.00p 118.00p 57957
14/05/2014 123.50p 123.50p 119.25p 120.00p 11953
13/05/2014 123.00p 124.50p 120.25p 121.00p 311553
12/05/2014 124.75p 124.75p 124.00p 124.00p 604
09/05/2014 120.68p 121.62p 120.68p 121.62p 4039
08/05/2014 118.50p 124.44p 118.50p 121.62p 45567
07/05/2014 120.00p 122.50p 120.00p 122.50p 5839
06/05/2014 118.50p 124.66p 118.50p 120.00p 25005
02/05/2014 118.50p 124.00p 118.50p 120.00p 22038
01/05/2014 118.25p 121.12p 118.25p 121.00p 15515
30/04/2014 121.50p 122.75p 120.00p 121.12p 40125
29/04/2014 118.00p 123.48p 114.87p 121.75p 338253
28/04/2014 117.75p 120.00p 115.00p 120.00p 1075830
25/04/2014 115.25p 120.00p 109.00p 115.00p 285757
24/04/2014 114.75p 120.00p 112.60p 120.00p 104177
23/04/2014 112.25p 113.50p 111.25p 113.50p 27163
22/04/2014 115.00p 115.15p 112.87p 112.87p 2084825
17/04/2014 112.25p 113.13p 112.25p 113.13p 2791
16/04/2014 113.01p 114.38p 112.00p 112.50p 30204
15/04/2014 111.25p 114.50p 111.25p 113.50p 44897
14/04/2014 115.00p 115.00p 111.25p 114.50p 11351
11/04/2014 111.25p 114.75p 111.25p 113.50p 18068
10/04/2014 114.00p 114.00p 111.00p 114.00p 420757
09/04/2014 114.75p 114.75p 112.42p 114.75p 12134
08/04/2014 111.08p 113.87p 111.08p 112.50p 1025
07/04/2014 112.00p 115.00p 111.15p 113.87p 34091
04/04/2014 115.00p 115.00p 109.53p 115.00p 46298
03/04/2014 112.00p 114.75p 110.00p 110.00p 12859
02/04/2014 112.00p 113.00p 111.30p 112.50p 33415
01/04/2014 110.25p 112.00p 107.59p 112.00p 23765
31/03/2014 109.00p 110.00p 106.25p 110.00p 58595

*Close Price adjusted for both dividends and splits