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
30/08/2012 51.25p 52.50p 50.90p 51.25p 65989
29/08/2012 51.00p 51.50p 50.50p 51.50p 205124
28/08/2012 53.00p 53.00p 49.67p 51.25p 125919
24/08/2012 50.50p 51.40p 50.50p 51.00p 11379
23/08/2012 50.50p 51.75p 50.50p 51.75p 7123
22/08/2012 50.50p 51.75p 50.50p 51.75p 16318
21/08/2012 53.00p 53.00p 50.50p 51.63p 68867
20/08/2012 50.50p 51.63p 50.50p 51.63p 67050
17/08/2012 50.75p 51.41p 50.75p 51.25p 109795
16/08/2012 50.50p 51.00p 50.50p 50.88p 63755
15/08/2012 50.50p 51.25p 50.00p 50.88p 137520
14/08/2012 53.00p 53.00p 50.00p 50.63p 260918
13/08/2012 52.00p 52.00p 50.00p 50.50p 97237
10/08/2012 50.00p 51.95p 50.00p 51.25p 39874
09/08/2012 50.00p 51.95p 50.00p 51.50p 28992
08/08/2012 50.00p 51.95p 50.00p 51.50p 32144
07/08/2012 50.00p 51.95p 50.00p 51.50p 43095
06/08/2012 50.00p 51.50p 50.00p 51.50p 2440946
03/08/2012 54.00p 54.00p 50.50p 51.50p 90876
02/08/2012 51.00p 52.92p 51.00p 52.50p 2184
01/08/2012 53.00p 53.00p 51.00p 51.00p 22030
31/07/2012 50.50p 51.75p 50.50p 51.75p 3667
30/07/2012 50.40p 52.50p 50.40p 51.75p 205739
27/07/2012 49.70p 50.40p 49.37p 50.25p 20860
26/07/2012 49.25p 49.25p 49.02p 49.25p 10758
25/07/2012 48.75p 50.25p 48.75p 50.25p 4747
24/07/2012 50.50p 50.50p 48.50p 48.50p 8197
23/07/2012 48.75p 49.50p 48.50p 48.50p 15701
20/07/2012 48.75p 50.00p 48.50p 48.75p 55334
19/07/2012 47.00p 49.81p 47.00p 48.50p 62249
18/07/2012 47.25p 48.57p 46.50p 46.50p 19529
17/07/2012 48.00p 49.39p 47.00p 47.00p 92251
16/07/2012 47.00p 49.39p 47.00p 48.00p 43449
13/07/2012 47.00p 48.39p 47.00p 47.00p 36831
12/07/2012 47.00p 48.10p 47.00p 47.00p 13248
11/07/2012 47.00p 47.90p 47.00p 47.00p 13868
10/07/2012 47.00p 48.05p 47.00p 47.25p 42390
09/07/2012 48.25p 49.26p 47.00p 47.00p 56241
06/07/2012 50.00p 50.80p 48.00p 48.00p 15801
05/07/2012 50.00p 50.60p 50.00p 50.00p 2379
04/07/2012 50.00p 50.64p 50.00p 50.00p 48925
03/07/2012 50.00p 50.87p 50.00p 50.25p 96443
02/07/2012 49.00p 51.74p 49.00p 51.25p 103604
29/06/2012 49.40p 50.75p 49.40p 50.25p 330062
28/06/2012 50.00p 50.75p 48.68p 50.00p 71016
27/06/2012 50.00p 51.03p 50.00p 50.00p 332687
26/06/2012 51.28p 51.28p 50.50p 50.50p 2304
25/06/2012 50.72p 50.88p 50.40p 50.88p 16104
22/06/2012 51.48p 51.85p 51.00p 51.00p 11930
21/06/2012 50.50p 51.50p 50.50p 51.00p 55852
20/06/2012 50.00p 50.80p 47.00p 50.00p 333504
19/06/2012 49.00p 51.00p 48.00p 49.50p 94669
18/06/2012 48.00p 51.20p 48.00p 49.50p 114706
15/06/2012 52.75p 52.75p 47.00p 48.25p 1057827
14/06/2012 51.00p 52.34p 49.75p 50.00p 477310
13/06/2012 49.00p 52.75p 48.00p 50.00p 678614
12/06/2012 50.00p 50.75p 49.00p 49.50p 209819
11/06/2012 49.25p 52.00p 49.25p 50.00p 330972
08/06/2012 53.00p 53.00p 50.00p 51.50p 144013
07/06/2012 50.00p 52.30p 49.89p 52.00p 147073
06/06/2012 51.00p 52.90p 50.00p 51.50p 44535
01/06/2012 50.50p 56.15p 50.34p 51.50p 200682
31/05/2012 49.00p 50.29p 47.58p 48.00p 138292
30/05/2012 50.50p 51.50p 49.50p 50.25p 96855
29/05/2012 52.00p 52.00p 49.62p 51.63p 107999
28/05/2012 52.00p 53.70p 52.00p 53.00p 41390
25/05/2012 52.00p 53.37p 52.00p 53.37p 4000
24/05/2012 52.37p 54.00p 52.37p 53.50p 5147
23/05/2012 54.00p 55.09p 52.00p 52.00p 36986
22/05/2012 54.00p 54.60p 53.64p 53.75p 44530
21/05/2012 52.93p 54.25p 52.93p 54.25p 9266
18/05/2012 57.00p 57.00p 52.68p 53.75p 98040
17/05/2012 57.00p 58.00p 57.00p 58.00p 737
16/05/2012 57.00p 58.30p 56.50p 58.00p 50506
15/05/2012 57.25p 58.30p 57.25p 58.25p 709065
14/05/2012 57.00p 57.86p 57.00p 57.00p 27771
11/05/2012 57.00p 57.60p 56.00p 57.00p 67801
10/05/2012 57.00p 57.50p 56.00p 57.50p 30958
09/05/2012 57.70p 58.00p 56.00p 57.38p 37017
08/05/2012 58.00p 60.00p 56.50p 59.00p 109910
04/05/2012 58.50p 60.72p 58.00p 58.00p 74185
03/05/2012 61.00p 61.10p 59.25p 61.00p 14486
02/05/2012 59.00p 61.10p 59.00p 59.00p 33148
01/05/2012 60.00p 61.05p 58.12p 60.50p 118822
30/04/2012 63.00p 67.22p 60.50p 61.25p 611592
27/04/2012 63.00p 64.00p 62.00p 63.00p 230065
26/04/2012 62.00p 63.75p 60.87p 61.00p 21444
25/04/2012 62.00p 62.00p 60.58p 61.00p 2782
24/04/2012 62.00p 62.00p 59.00p 59.25p 5895
23/04/2012 60.00p 62.55p 60.00p 60.50p 11821
20/04/2012 62.00p 62.00p 61.00p 61.00p 30912
19/04/2012 60.00p 63.00p 60.00p 61.50p 29899
18/04/2012 60.50p 61.00p 60.30p 61.00p 16740
17/04/2012 60.00p 61.39p 60.00p 60.50p 14574
16/04/2012 60.25p 62.00p 58.75p 61.00p 60044
13/04/2012 60.00p 60.00p 57.00p 58.50p 47915
12/04/2012 57.00p 60.00p 56.25p 58.00p 30566
11/04/2012 57.00p 59.00p 56.00p 58.63p 45792
10/04/2012 58.28p 58.80p 57.00p 57.00p 31497
05/04/2012 59.33p 59.33p 58.00p 59.13p 12992
04/04/2012 58.00p 59.39p 58.00p 59.13p 17060
03/04/2012 58.50p 60.00p 58.25p 60.00p 36138
02/04/2012 58.00p 59.80p 57.23p 58.00p 139820
30/03/2012 60.25p 60.25p 58.50p 58.50p 24487
29/03/2012 58.00p 59.74p 58.00p 59.00p 18002
28/03/2012 60.00p 61.50p 57.75p 58.50p 76877
27/03/2012 62.50p 63.00p 60.00p 60.00p 111482
26/03/2012 60.00p 61.25p 60.00p 61.25p 31279
23/03/2012 60.00p 61.25p 60.00p 61.25p 4614
22/03/2012 60.31p 61.25p 60.31p 61.25p 11238
21/03/2012 60.00p 61.65p 60.00p 61.25p 23671
20/03/2012 61.00p 61.88p 60.00p 61.00p 32638
19/03/2012 60.00p 63.75p 60.00p 61.00p 53989
16/03/2012 62.00p 62.00p 62.00p 62.00p 1852
15/03/2012 62.00p 64.00p 62.00p 64.00p 6197
14/03/2012 64.00p 64.00p 62.00p 62.00p 44887
13/03/2012 62.00p 63.40p 61.37p 62.00p 55669
12/03/2012 62.00p 62.60p 59.76p 60.00p 135176
09/03/2012 62.00p 63.00p 62.00p 63.00p 9172
08/03/2012 62.00p 63.69p 62.00p 62.00p 56988
07/03/2012 63.75p 63.75p 59.50p 60.00p 80642
06/03/2012 64.00p 64.00p 62.00p 63.00p 31277
05/03/2012 64.00p 65.75p 64.00p 65.75p 8588
02/03/2012 64.00p 65.75p 64.00p 65.75p 2041
01/03/2012 67.00p 67.00p 64.00p 65.50p 18491
29/02/2012 63.00p 67.00p 63.00p 63.00p 13780
28/02/2012 63.00p 65.00p 63.00p 65.00p 16096
27/02/2012 64.00p 64.25p 62.75p 64.25p 55728
24/02/2012 63.00p 65.25p 63.00p 65.25p 7790
23/02/2012 64.88p 64.88p 62.80p 63.00p 20633
22/02/2012 65.00p 65.47p 62.75p 62.75p 65867
21/02/2012 70.75p 70.75p 65.50p 66.50p 42729
20/02/2012 67.50p 68.37p 66.00p 68.37p 44290
17/02/2012 68.75p 68.75p 66.00p 67.37p 852370
16/02/2012 64.25p 67.53p 64.25p 65.63p 34221
15/02/2012 68.75p 68.75p 64.00p 65.63p 579668
14/02/2012 65.00p 67.50p 62.33p 67.50p 1959790
13/02/2012 63.00p 64.25p 61.00p 63.13p 70193
10/02/2012 60.00p 62.55p 60.00p 61.50p 1520
09/02/2012 60.00p 63.00p 60.00p 63.00p 88638
08/02/2012 60.00p 62.40p 60.00p 61.50p 20129
07/02/2012 66.00p 66.00p 59.75p 63.00p 148184
06/02/2012 62.45p 65.00p 62.37p 63.50p 91993
03/02/2012 60.00p 64.75p 60.00p 63.88p 220346
02/02/2012 57.25p 58.63p 57.25p 58.63p 1294
01/02/2012 60.00p 60.00p 57.25p 58.63p 94751
31/01/2012 58.00p 59.91p 57.96p 59.00p 43609
30/01/2012 57.50p 58.75p 56.94p 58.75p 30788
27/01/2012 59.00p 59.75p 56.00p 57.75p 60534
26/01/2012 59.75p 60.00p 57.00p 58.00p 59040
25/01/2012 58.00p 58.50p 58.00p 58.50p 407719
24/01/2012 58.25p 58.88p 56.38p 58.50p 68033
23/01/2012 56.00p 59.28p 55.00p 56.50p 24929
20/01/2012 56.50p 58.84p 56.00p 57.75p 16054
19/01/2012 56.00p 56.56p 53.42p 56.50p 122007
18/01/2012 54.00p 56.63p 53.50p 54.75p 85797
17/01/2012 52.00p 53.59p 51.15p 52.00p 29608
16/01/2012 54.00p 54.00p 52.00p 52.38p 63746
13/01/2012 53.75p 53.75p 52.00p 53.00p 9228
12/01/2012 52.00p 53.49p 52.00p 52.88p 24266
11/01/2012 53.00p 53.53p 52.00p 52.88p 268309
10/01/2012 49.00p 52.30p 49.00p 51.00p 16820
09/01/2012 50.00p 52.13p 49.00p 51.00p 55530
06/01/2012 49.50p 52.00p 49.00p 51.50p 15936
05/01/2012 50.00p 51.25p 48.97p 51.25p 39343
04/01/2012 50.00p 50.38p 49.00p 50.25p 58305
03/01/2012 49.50p 51.25p 48.04p 50.50p 158559
30/12/2011 51.20p 52.00p 51.20p 52.00p 1313
29/12/2011 50.49p 53.50p 50.49p 52.00p 16688
28/12/2011 51.75p 52.91p 51.10p 52.00p 0
23/12/2011 52.63p 52.91p 51.10p 51.75p 20378
22/12/2011 50.00p 52.63p 50.00p 51.50p 4333
21/12/2011 50.00p 53.06p 50.00p 51.75p 26775
20/12/2011 51.00p 51.25p 50.00p 50.50p 51459
19/12/2011 51.00p 52.89p 51.00p 51.00p 27816
16/12/2011 51.00p 52.76p 51.00p 51.00p 1837
15/12/2011 53.50p 53.50p 52.00p 52.75p 24577
14/12/2011 54.00p 54.00p 50.00p 52.00p 47064
13/12/2011 52.00p 53.60p 52.00p 52.00p 11515
12/12/2011 51.00p 53.28p 50.00p 53.25p 202332
09/12/2011 53.00p 53.00p 50.00p 51.00p 108655
08/12/2011 54.06p 54.06p 53.00p 53.00p 8221
07/12/2011 54.37p 55.79p 54.37p 55.50p 1326
06/12/2011 56.26p 56.26p 53.99p 54.75p 19816
05/12/2011 55.00p 56.00p 54.00p 54.00p 138294
02/12/2011 55.00p 56.52p 53.00p 56.00p 59949
01/12/2011 57.00p 58.03p 55.00p 56.00p 27493
30/11/2011 57.00p 58.25p 57.00p 58.00p 10557
29/11/2011 59.38p 59.75p 58.25p 59.00p 30675
28/11/2011 59.89p 60.65p 58.97p 59.50p 23290
25/11/2011 57.00p 59.89p 57.00p 59.25p 48776
24/11/2011 55.57p 56.50p 55.57p 56.50p 1682
23/11/2011 56.00p 59.75p 56.00p 56.00p 10744
22/11/2011 58.00p 60.00p 57.57p 59.00p 0
21/11/2011 58.00p 60.00p 57.57p 59.00p 79416
18/11/2011 58.76p 59.50p 58.57p 59.50p 10688
17/11/2011 60.00p 61.35p 59.50p 59.50p 155613
16/11/2011 58.50p 60.37p 58.38p 60.37p 80593
15/11/2011 59.00p 59.00p 58.19p 58.75p 173709
14/11/2011 58.25p 58.75p 58.17p 58.75p 63528

*Close Price adjusted for both dividends and splits