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
17/06/2013 70.00p 71.05p 69.00p 70.50p 35367
14/06/2013 69.00p 70.50p 69.00p 70.00p 13479
13/06/2013 71.00p 72.00p 69.00p 69.00p 34569
12/06/2013 71.25p 74.00p 71.25p 72.00p 9678
11/06/2013 71.50p 72.26p 71.00p 71.50p 7246
10/06/2013 71.25p 75.00p 71.00p 71.00p 35998
07/06/2013 71.25p 72.56p 71.00p 71.00p 2148
06/06/2013 73.50p 73.50p 71.00p 71.00p 28317
05/06/2013 73.00p 73.77p 72.00p 73.00p 84182
04/06/2013 72.00p 73.94p 72.00p 72.00p 32820
03/06/2013 74.00p 74.00p 72.00p 73.00p 88229
31/05/2013 68.00p 73.25p 67.00p 72.00p 2990908
30/05/2013 70.50p 71.78p 70.39p 71.00p 57672
29/05/2013 70.50p 71.50p 70.36p 70.75p 39769
28/05/2013 70.00p 71.95p 70.00p 71.50p 83504
24/05/2013 71.00p 71.00p 69.65p 70.00p 25231
23/05/2013 70.00p 70.89p 68.64p 69.50p 185031
22/05/2013 70.00p 72.33p 68.51p 71.00p 104473
21/05/2013 70.00p 70.62p 69.00p 70.38p 338369
20/05/2013 70.00p 70.88p 69.00p 69.25p 103049
17/05/2013 70.40p 70.81p 68.76p 69.25p 83869
16/05/2013 70.64p 70.64p 68.40p 69.00p 1107790
15/05/2013 71.25p 71.25p 68.50p 69.00p 48870
14/05/2013 71.00p 71.25p 69.00p 69.25p 2029304
13/05/2013 67.25p 71.25p 66.86p 71.25p 179076
10/05/2013 69.00p 69.61p 66.50p 67.00p 1214811
09/05/2013 70.50p 71.40p 69.00p 69.00p 71178
08/05/2013 71.00p 72.47p 70.75p 70.75p 172982
07/05/2013 72.00p 72.37p 71.00p 71.50p 184635
03/05/2013 73.00p 73.50p 71.50p 71.50p 147309
02/05/2013 73.50p 73.85p 72.00p 72.00p 111129
01/05/2013 75.00p 76.40p 73.00p 73.50p 450711
30/04/2013 78.00p 80.09p 74.40p 75.75p 422447
29/04/2013 80.00p 81.25p 78.40p 79.50p 258343
26/04/2013 76.50p 81.00p 76.50p 78.75p 170484
25/04/2013 74.75p 79.64p 74.24p 76.50p 92681
24/04/2013 74.00p 74.75p 72.43p 74.75p 69314
23/04/2013 72.35p 73.99p 71.91p 72.50p 37912
22/04/2013 70.00p 73.00p 70.00p 72.50p 20925
19/04/2013 69.99p 69.99p 69.00p 69.50p 2366
18/04/2013 70.00p 70.00p 69.00p 69.00p 7170
17/04/2013 69.99p 69.99p 69.40p 69.50p 9114
16/04/2013 69.50p 69.75p 69.25p 69.25p 4900
15/04/2013 71.50p 71.50p 69.26p 69.75p 36224
12/04/2013 69.80p 69.80p 69.75p 69.75p 1500
11/04/2013 68.00p 70.35p 68.00p 70.25p 69375
10/04/2013 68.42p 70.23p 68.42p 69.75p 40156
09/04/2013 69.00p 69.00p 67.00p 68.50p 107365
08/04/2013 68.00p 69.00p 68.00p 68.00p 51457
05/04/2013 68.00p 68.80p 68.00p 68.37p 38147
04/04/2013 69.00p 69.00p 68.50p 68.50p 37810
03/04/2013 68.00p 69.00p 68.00p 69.00p 17857
02/04/2013 67.00p 68.00p 67.00p 68.00p 2800
28/03/2013 67.00p 69.00p 67.00p 67.00p 44255
27/03/2013 69.00p 69.00p 67.00p 67.00p 7946
26/03/2013 68.00p 68.16p 67.00p 67.00p 113365
25/03/2013 68.00p 69.50p 68.00p 68.50p 40488
22/03/2013 68.72p 69.50p 67.50p 69.00p 50500
21/03/2013 70.00p 70.00p 69.00p 69.50p 66174
20/03/2013 68.10p 69.28p 68.10p 69.00p 11400
19/03/2013 69.04p 69.30p 69.04p 69.13p 35770
18/03/2013 68.50p 69.75p 68.25p 69.00p 101060
15/03/2013 69.15p 69.58p 68.00p 69.25p 77724
14/03/2013 69.00p 69.25p 67.90p 68.00p 81651
13/03/2013 70.00p 70.00p 69.00p 69.25p 122459
12/03/2013 69.10p 71.30p 69.10p 70.00p 35540
11/03/2013 69.43p 71.00p 69.10p 71.00p 42989
08/03/2013 70.50p 70.50p 69.21p 69.25p 45030
07/03/2013 72.00p 72.00p 69.30p 71.50p 26834
06/03/2013 73.00p 73.00p 70.00p 70.50p 64273
05/03/2013 72.16p 72.38p 70.25p 72.38p 14295
04/03/2013 72.20p 72.25p 70.25p 72.25p 25374
01/03/2013 73.00p 74.00p 70.00p 70.00p 239708
28/02/2013 74.00p 74.00p 70.00p 70.00p 211448
27/02/2013 71.76p 73.00p 71.00p 72.50p 18790
26/02/2013 73.00p 73.25p 71.00p 71.00p 643609
25/02/2013 72.00p 73.40p 70.69p 73.25p 105464
22/02/2013 72.25p 72.70p 71.00p 72.25p 51189
21/02/2013 72.50p 73.25p 71.00p 71.00p 125010
20/02/2013 72.00p 72.75p 71.00p 72.50p 67189
19/02/2013 71.50p 72.42p 71.03p 71.75p 188952
18/02/2013 71.00p 72.19p 70.82p 71.25p 24229
15/02/2013 70.97p 72.16p 70.23p 71.00p 74443
14/02/2013 69.50p 71.35p 69.50p 70.63p 213687
13/02/2013 69.50p 73.00p 66.50p 70.50p 541163
12/02/2013 66.15p 66.69p 65.25p 66.50p 37655
11/02/2013 67.00p 67.00p 63.75p 66.00p 20468
08/02/2013 65.00p 65.51p 63.75p 63.75p 36939
07/02/2013 67.25p 67.25p 65.25p 66.00p 27186
06/02/2013 66.35p 67.20p 66.00p 67.00p 23186
05/02/2013 67.24p 67.64p 66.35p 67.00p 16577
04/02/2013 66.75p 68.00p 66.50p 67.00p 52624
01/02/2013 67.30p 67.63p 66.50p 66.50p 10195
31/01/2013 69.00p 69.00p 66.50p 66.50p 157125
30/01/2013 68.75p 68.83p 68.00p 68.00p 69296
29/01/2013 67.50p 69.25p 67.37p 68.62p 74321
28/01/2013 68.00p 68.00p 67.00p 67.25p 63130
25/01/2013 66.90p 67.25p 66.85p 67.25p 26172
24/01/2013 68.00p 68.00p 66.50p 66.50p 53258
23/01/2013 66.25p 67.90p 66.25p 66.50p 46907
22/01/2013 67.00p 68.00p 65.75p 68.00p 58680
21/01/2013 65.00p 67.00p 65.00p 67.00p 205043
18/01/2013 65.00p 66.20p 65.00p 66.00p 76548
17/01/2013 66.65p 66.65p 65.00p 66.00p 111287
16/01/2013 64.75p 66.08p 64.56p 65.25p 63241
15/01/2013 65.00p 65.14p 64.20p 65.00p 139189
14/01/2013 64.75p 66.00p 64.00p 65.38p 49749
11/01/2013 66.25p 66.25p 64.74p 65.88p 105615
10/01/2013 66.25p 66.25p 64.50p 65.88p 98687
09/01/2013 65.00p 65.15p 64.01p 65.13p 34731
08/01/2013 63.50p 65.75p 63.27p 65.75p 112055
07/01/2013 64.80p 64.80p 63.52p 64.50p 16011
04/01/2013 66.25p 66.25p 64.17p 64.50p 125006
03/01/2013 65.50p 65.93p 63.25p 64.00p 240408
02/01/2013 64.00p 64.75p 62.46p 64.75p 67407
31/12/2012 62.50p 63.50p 61.75p 63.13p 26852
28/12/2012 62.25p 65.39p 59.77p 61.50p 439651
27/12/2012 63.00p 65.00p 61.62p 63.75p 170337
24/12/2012 60.25p 62.95p 60.25p 62.00p 16411
21/12/2012 62.00p 62.95p 62.00p 62.50p 60545
20/12/2012 62.00p 63.00p 61.62p 62.00p 106569
19/12/2012 61.70p 62.00p 60.00p 60.62p 147356
18/12/2012 60.50p 61.00p 60.25p 60.25p 17500
17/12/2012 60.75p 62.00p 60.50p 60.62p 80172
14/12/2012 59.50p 60.55p 59.20p 60.37p 218020
13/12/2012 60.00p 60.75p 58.00p 58.00p 78593
12/12/2012 59.00p 60.45p 57.91p 59.50p 111366
11/12/2012 61.00p 61.00p 58.00p 58.25p 35669
10/12/2012 58.00p 60.00p 58.00p 60.00p 47092
07/12/2012 58.00p 59.00p 58.00p 58.50p 43397
06/12/2012 58.00p 59.00p 57.95p 58.50p 66162
05/12/2012 58.00p 58.88p 57.74p 58.50p 94265
04/12/2012 58.00p 58.50p 57.65p 58.25p 57422
03/12/2012 58.25p 58.25p 57.65p 58.00p 28302
30/11/2012 60.00p 61.63p 55.75p 57.00p 1763127
29/11/2012 55.59p 57.00p 55.00p 56.00p 315267
28/11/2012 56.00p 56.36p 54.75p 55.00p 336900
27/11/2012 55.00p 56.00p 54.65p 55.50p 43448
26/11/2012 56.00p 56.50p 56.00p 56.50p 11246
23/11/2012 56.10p 56.10p 55.62p 55.62p 47039
22/11/2012 55.00p 56.00p 54.00p 54.50p 249395
21/11/2012 58.50p 58.50p 55.50p 56.25p 28358
20/11/2012 57.50p 57.50p 55.39p 56.50p 27531
19/11/2012 58.00p 58.21p 55.50p 56.25p 30368
16/11/2012 58.00p 58.00p 55.69p 56.50p 20775
15/11/2012 58.00p 58.00p 55.69p 56.50p 41870
14/11/2012 58.00p 58.00p 55.69p 56.50p 21025
13/11/2012 56.90p 56.90p 56.50p 56.50p 15851
12/11/2012 55.00p 56.92p 55.00p 55.00p 36854
09/11/2012 54.25p 57.68p 54.25p 57.25p 19643
08/11/2012 55.00p 56.20p 54.00p 54.00p 69897
07/11/2012 56.20p 56.50p 55.25p 55.25p 1621105
06/11/2012 54.25p 57.75p 54.25p 56.00p 36602
05/11/2012 58.00p 58.00p 54.81p 56.00p 25178
02/11/2012 55.25p 56.66p 55.05p 55.75p 67000
01/11/2012 56.00p 57.11p 54.71p 56.25p 34446
31/10/2012 58.00p 58.00p 56.40p 57.25p 114500
30/10/2012 57.75p 57.75p 56.00p 56.00p 8009
29/10/2012 56.50p 58.00p 54.50p 58.00p 140158
26/10/2012 55.50p 56.11p 53.93p 55.50p 88764
25/10/2012 58.25p 60.00p 55.50p 55.50p 801969
24/10/2012 59.00p 61.12p 58.40p 58.50p 134080
23/10/2012 61.50p 62.05p 59.25p 59.25p 164956
22/10/2012 61.00p 62.25p 59.68p 60.00p 125251
19/10/2012 61.30p 62.75p 61.30p 62.75p 6328
18/10/2012 62.25p 62.46p 61.38p 62.25p 33094
17/10/2012 61.50p 63.00p 61.25p 62.00p 257407
16/10/2012 60.00p 62.25p 60.00p 62.25p 96800
15/10/2012 60.00p 60.70p 59.95p 60.37p 33073
12/10/2012 59.00p 60.50p 59.00p 59.00p 57592
11/10/2012 59.50p 60.89p 59.30p 60.75p 42491
10/10/2012 60.00p 61.18p 59.30p 61.00p 77991
09/10/2012 60.50p 61.50p 59.50p 59.50p 51514
08/10/2012 60.00p 60.00p 59.14p 59.88p 64898
05/10/2012 61.50p 61.50p 59.00p 60.37p 31208
04/10/2012 60.00p 60.64p 59.25p 60.12p 31395
03/10/2012 59.00p 61.75p 58.20p 61.50p 252869
02/10/2012 59.00p 59.00p 57.00p 58.00p 84259
01/10/2012 58.00p 58.00p 56.90p 57.75p 42943
28/09/2012 59.50p 61.00p 56.00p 56.00p 225417
27/09/2012 56.75p 59.19p 56.52p 58.13p 75217
26/09/2012 57.75p 59.25p 57.75p 58.38p 17802
25/09/2012 56.49p 59.09p 56.49p 57.88p 30904
24/09/2012 58.17p 59.09p 56.65p 58.75p 21702
21/09/2012 56.70p 59.06p 56.70p 57.75p 4750
20/09/2012 58.00p 59.50p 56.65p 59.50p 35127
19/09/2012 57.25p 58.75p 56.60p 58.75p 40158
18/09/2012 56.98p 57.09p 55.85p 56.63p 21570
17/09/2012 56.00p 58.60p 55.47p 56.50p 217698
14/09/2012 56.75p 57.66p 55.00p 56.00p 122909
13/09/2012 56.00p 57.28p 56.00p 57.00p 31880
12/09/2012 56.50p 59.28p 55.60p 58.50p 172108
11/09/2012 55.00p 56.00p 52.50p 55.50p 57740
10/09/2012 54.00p 54.70p 51.95p 53.63p 70999
07/09/2012 51.50p 54.53p 51.50p 51.50p 28473
06/09/2012 54.00p 54.30p 51.67p 52.63p 65114
05/09/2012 53.75p 54.66p 52.25p 54.00p 103569
04/09/2012 53.05p 53.05p 52.00p 52.00p 19739
03/09/2012 52.63p 52.88p 51.15p 51.75p 38080
31/08/2012 51.85p 52.70p 51.85p 52.50p 42705

*Close Price adjusted for both dividends and splits