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
27/01/2011 64.75p 65.50p 63.73p 64.50p 18280
26/01/2011 64.00p 66.00p 63.07p 64.75p 3000
25/01/2011 64.50p 64.74p 62.58p 64.00p 28058
24/01/2011 62.50p 65.00p 62.50p 64.50p 47721
21/01/2011 62.50p 63.50p 61.58p 62.50p 143281
20/01/2011 62.50p 65.98p 61.50p 62.50p 179597
19/01/2011 58.50p 63.50p 58.50p 62.50p 275450
18/01/2011 57.50p 59.00p 57.50p 58.50p 299454
17/01/2011 57.61p 57.80p 57.00p 57.50p 10429
14/01/2011 57.60p 57.60p 57.20p 57.50p 53109
13/01/2011 56.80p 57.88p 56.50p 57.75p 181128
12/01/2011 57.73p 58.00p 56.80p 57.25p 105046
11/01/2011 56.96p 57.90p 56.96p 57.75p 23932
10/01/2011 57.50p 57.80p 56.50p 57.00p 6827
07/01/2011 55.50p 57.50p 55.00p 57.50p 59991
06/01/2011 55.50p 56.50p 55.00p 55.50p 10660
05/01/2011 55.50p 56.50p 55.00p 55.50p 112894
04/01/2011 55.50p 56.50p 55.00p 55.50p 252628
31/12/2010 55.50p 55.50p 55.00p 55.50p 10000
30/12/2010 56.00p 56.00p 54.00p 55.50p 46824
29/12/2010 56.00p 56.00p 55.50p 56.00p 2231
24/12/2010 56.00p 56.00p 55.50p 56.00p 0
23/12/2010 56.00p 56.50p 55.50p 56.00p 0
22/12/2010 55.50p 56.00p 55.50p 56.00p 12960
21/12/2010 56.50p 58.00p 55.00p 55.50p 39230
20/12/2010 55.50p 57.00p 55.44p 56.00p 15320
17/12/2010 55.50p 56.63p 55.35p 55.50p 12000
16/12/2010 54.00p 56.99p 53.96p 55.50p 44094
15/12/2010 53.50p 54.53p 53.50p 54.00p 3000
14/12/2010 52.75p 53.50p 52.30p 53.50p 39185
13/12/2010 52.75p 53.31p 52.20p 52.75p 40700
10/12/2010 52.75p 53.50p 52.25p 52.75p 136492
09/12/2010 52.75p 53.50p 52.28p 52.75p 17930
08/12/2010 52.75p 53.50p 52.75p 52.75p 7693
07/12/2010 52.00p 53.50p 51.31p 52.75p 180710
06/12/2010 51.50p 52.99p 51.00p 52.00p 50858
03/12/2010 51.50p 51.70p 50.50p 51.50p 1000
02/12/2010 51.75p 51.75p 50.50p 51.50p 3000
01/12/2010 53.50p 53.70p 50.50p 51.75p 370591
30/11/2010 54.00p 54.39p 52.50p 53.50p 16930
29/11/2010 54.00p 55.00p 53.50p 54.00p 214307
26/11/2010 53.00p 54.93p 52.50p 53.50p 127352
25/11/2010 51.00p 51.00p 50.16p 51.00p 11519
24/11/2010 51.00p 51.50p 50.24p 51.00p 5750
23/11/2010 51.00p 51.70p 50.32p 51.00p 18001
22/11/2010 50.50p 51.00p 49.60p 51.00p 6360
19/11/2010 49.00p 50.50p 48.40p 50.50p 114798
18/11/2010 48.00p 49.60p 47.00p 49.00p 267019
17/11/2010 48.00p 48.50p 46.00p 48.00p 38964
16/11/2010 48.00p 48.50p 47.30p 48.00p 96
15/11/2010 48.00p 48.59p 47.30p 48.00p 13967
12/11/2010 49.00p 49.00p 47.50p 48.00p 21792
11/11/2010 49.00p 49.00p 48.50p 49.00p 0
10/11/2010 49.50p 49.50p 48.00p 49.00p 9670
09/11/2010 50.50p 50.50p 49.00p 49.50p 36810
08/11/2010 51.00p 51.00p 49.00p 50.50p 50345
05/11/2010 51.00p 51.50p 50.50p 51.00p 25000
04/11/2010 51.00p 51.73p 50.30p 51.00p 8408
03/11/2010 51.25p 51.25p 50.00p 51.00p 20233
02/11/2010 52.00p 52.00p 45.00p 51.25p 17591
01/11/2010 52.00p 52.50p 51.00p 52.00p 8315
29/10/2010 52.00p 52.00p 51.50p 52.00p 5000
28/10/2010 52.00p 52.70p 51.50p 52.00p 4355
27/10/2010 52.00p 52.50p 51.30p 52.00p 8986
26/10/2010 52.50p 53.20p 52.50p 52.50p 2782
25/10/2010 51.50p 53.00p 51.50p 52.25p 25431
22/10/2010 51.50p 52.07p 50.06p 51.50p 4239
21/10/2010 52.00p 52.00p 51.00p 51.50p 11000
20/10/2010 52.00p 53.50p 51.10p 52.00p 509
19/10/2010 52.50p 52.50p 51.00p 52.00p 10400
18/10/2010 53.00p 53.00p 51.08p 52.50p 43513
15/10/2010 53.00p 53.00p 51.00p 53.00p 803750
14/10/2010 53.00p 53.45p 52.50p 53.00p 11531
13/10/2010 54.50p 54.50p 52.00p 53.00p 186551
12/10/2010 54.50p 54.90p 53.50p 54.50p 118258
11/10/2010 54.50p 55.00p 53.50p 55.00p 21966
08/10/2010 54.50p 54.69p 53.50p 54.50p 5561
07/10/2010 54.75p 56.50p 54.11p 54.50p 29227
06/10/2010 56.00p 57.00p 54.75p 54.75p 144635
05/10/2010 52.00p 57.00p 52.00p 56.00p 127836
04/10/2010 52.00p 53.00p 51.50p 52.00p 14426
01/10/2010 52.00p 53.00p 51.50p 52.00p 58414
30/09/2010 50.50p 52.50p 50.00p 52.00p 1982115
29/09/2010 50.50p 51.00p 49.50p 50.00p 120387
28/09/2010 50.50p 50.90p 49.50p 50.50p 46240
27/09/2010 49.50p 51.50p 49.00p 50.50p 311016
24/09/2010 46.00p 48.94p 46.00p 47.50p 167720
23/09/2010 46.00p 46.50p 45.11p 46.00p 12514
22/09/2010 46.00p 46.50p 45.50p 46.00p 1540
21/09/2010 46.00p 46.50p 45.41p 46.00p 47700
20/09/2010 46.00p 46.50p 45.40p 46.00p 5500
17/09/2010 46.00p 46.50p 45.40p 46.00p 15691
16/09/2010 46.00p 46.50p 45.40p 46.00p 46648
15/09/2010 46.00p 46.00p 45.00p 46.00p 77933
14/09/2010 46.00p 46.59p 45.80p 46.00p 4394
13/09/2010 46.00p 46.60p 45.40p 46.00p 18072
10/09/2010 46.00p 46.50p 45.40p 46.00p 17901
09/09/2010 46.00p 46.50p 46.00p 46.00p 15256
08/09/2010 46.00p 46.50p 46.00p 46.00p 4600
07/09/2010 46.00p 46.50p 46.00p 46.00p 1000
06/09/2010 45.50p 46.50p 45.50p 46.00p 17349
03/09/2010 46.00p 46.20p 45.50p 45.50p 12500
02/09/2010 46.00p 46.20p 45.50p 46.00p 2100
01/09/2010 46.00p 46.00p 45.50p 46.00p 0
31/08/2010 46.00p 46.50p 46.00p 46.00p 111000
27/08/2010 45.50p 46.50p 45.00p 46.00p 296664
26/08/2010 45.50p 46.50p 45.50p 45.50p 0
25/08/2010 45.50p 46.50p 45.50p 45.50p 8500
24/08/2010 45.50p 46.50p 45.50p 45.50p 0
23/08/2010 45.50p 46.50p 45.00p 45.50p 200000
20/08/2010 46.00p 46.50p 45.00p 46.00p 180690
19/08/2010 46.00p 46.50p 45.20p 46.00p 64616
18/08/2010 46.00p 46.60p 45.20p 46.00p 106686
17/08/2010 46.00p 46.50p 46.00p 46.00p 0
16/08/2010 46.50p 46.50p 45.25p 46.00p 66101
13/08/2010 45.50p 47.00p 45.40p 46.50p 51618
12/08/2010 45.50p 46.50p 45.25p 45.50p 26906
11/08/2010 43.50p 45.70p 43.00p 45.00p 89769
10/08/2010 43.25p 44.00p 43.00p 43.25p 0
09/08/2010 43.25p 43.25p 41.50p 43.25p 10000
06/08/2010 43.00p 44.00p 43.00p 43.25p 0
05/08/2010 43.00p 43.00p 41.50p 43.00p 0
04/08/2010 42.50p 43.80p 42.25p 43.00p 102000
03/08/2010 42.50p 43.60p 42.50p 42.50p 107000
02/08/2010 42.50p 42.50p 42.50p 42.50p 0
30/07/2010 42.50p 42.50p 41.50p 42.50p 0
29/07/2010 42.50p 42.50p 41.50p 42.50p 0
28/07/2010 42.50p 43.00p 41.50p 42.50p 9282
27/07/2010 42.50p 43.67p 42.50p 42.50p 61449
26/07/2010 42.50p 44.50p 42.50p 42.50p 50000
23/07/2010 40.50p 43.00p 40.50p 42.50p 55000
22/07/2010 41.00p 41.00p 40.50p 40.50p 0
21/07/2010 41.00p 41.50p 41.00p 41.00p 0
20/07/2010 41.00p 41.50p 41.00p 41.00p 0
19/07/2010 41.00p 41.74p 40.00p 41.00p 29880
16/07/2010 41.00p 41.74p 40.22p 41.00p 15543
15/07/2010 41.00p 41.50p 40.22p 41.00p 10000
14/07/2010 41.00p 41.50p 40.25p 41.00p 2644
13/07/2010 41.00p 41.50p 40.22p 41.00p 27193
12/07/2010 41.00p 41.50p 40.22p 41.00p 2531
09/07/2010 41.00p 41.50p 40.22p 41.00p 1767
08/07/2010 39.50p 41.90p 39.50p 41.00p 26000
07/07/2010 39.50p 39.50p 39.50p 39.50p 0
06/07/2010 38.50p 40.00p 38.00p 39.50p 59000
05/07/2010 38.50p 39.50p 38.00p 38.50p 32000
02/07/2010 39.50p 39.50p 38.00p 38.50p 8500
01/07/2010 40.50p 40.50p 39.00p 39.50p 11000
30/06/2010 42.25p 42.25p 40.00p 41.00p 75000
29/06/2010 42.50p 42.50p 41.00p 42.25p 19510
28/06/2010 42.75p 43.00p 41.50p 42.50p 0
25/06/2010 42.75p 43.50p 41.50p 42.75p 19285
24/06/2010 42.75p 43.00p 41.50p 42.75p 0
23/06/2010 43.00p 43.00p 41.50p 42.75p 0
22/06/2010 43.25p 43.50p 43.00p 43.00p 0
21/06/2010 43.50p 43.50p 41.50p 43.25p 10358
18/06/2010 43.75p 45.00p 43.75p 43.75p 3260
17/06/2010 43.50p 45.00p 43.24p 43.75p 84380
16/06/2010 43.00p 44.50p 42.23p 43.50p 31522
15/06/2010 43.00p 43.50p 43.00p 43.00p 0
14/06/2010 43.00p 43.50p 43.00p 43.00p 0
11/06/2010 43.00p 43.00p 41.50p 43.00p 0
10/06/2010 43.00p 43.50p 43.00p 43.00p 0
09/06/2010 43.00p 43.50p 42.00p 43.00p 15000
08/06/2010 43.00p 43.50p 43.00p 43.00p 0
07/06/2010 43.00p 43.00p 41.50p 43.00p 21740
04/06/2010 43.00p 43.50p 42.00p 43.00p 14314
03/06/2010 43.00p 43.75p 42.50p 43.00p 105000
02/06/2010 43.00p 43.00p 42.00p 43.00p 65000
01/06/2010 43.00p 43.00p 42.00p 43.00p 9333
28/05/2010 43.00p 43.50p 42.00p 43.00p 18474
27/05/2010 43.00p 43.00p 42.00p 43.00p 24528
26/05/2010 43.00p 43.50p 42.00p 43.00p 187759
25/05/2010 43.50p 43.50p 42.00p 43.00p 28030
24/05/2010 43.50p 44.00p 43.00p 43.75p 70771
21/05/2010 43.50p 44.00p 43.00p 43.50p 160403
20/05/2010 46.75p 46.75p 42.50p 43.50p 40934
19/05/2010 47.00p 47.00p 46.50p 46.75p 1229798
18/05/2010 47.00p 47.25p 46.00p 47.00p 669100
17/05/2010 47.00p 47.25p 46.00p 47.00p 106213
14/05/2010 47.00p 47.08p 45.50p 47.00p 15663
13/05/2010 47.25p 48.00p 46.00p 47.00p 76859
12/05/2010 47.25p 47.25p 46.50p 47.25p 107194
11/05/2010 46.75p 47.50p 46.67p 47.25p 425919
10/05/2010 46.75p 48.00p 46.75p 46.75p 53366
07/05/2010 46.75p 46.75p 46.75p 46.75p 121744
06/05/2010 46.75p 47.00p 46.00p 46.75p 335256
05/05/2010 47.50p 47.50p 46.50p 46.75p 95071
04/05/2010 47.50p 47.75p 46.50p 47.50p 303668
30/04/2010 47.75p 49.00p 46.62p 47.50p 463470
29/04/2010 46.00p 47.00p 45.00p 46.25p 133087
28/04/2010 46.00p 46.50p 45.20p 46.00p 181052
27/04/2010 46.00p 46.60p 45.20p 46.00p 113695
26/04/2010 46.00p 46.00p 45.00p 46.00p 173725
23/04/2010 46.00p 46.00p 44.50p 46.00p 68769
22/04/2010 46.25p 46.89p 45.75p 46.00p 35000
21/04/2010 44.75p 47.00p 44.75p 46.25p 25000
20/04/2010 44.00p 44.96p 43.50p 44.75p 47500
19/04/2010 44.00p 44.50p 44.00p 44.00p 109399
16/04/2010 46.50p 46.50p 43.00p 44.00p 209375
15/04/2010 46.50p 47.31p 45.02p 46.50p 3837

*Close Price adjusted for both dividends and splits