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
26/10/2000 770.00p 770.00p 770.00p 770.00p 1298
25/10/2000 782.50p 782.50p 782.50p 782.50p 47225
24/10/2000 807.50p 807.50p 807.50p 807.50p 35384
23/10/2000 812.50p 812.50p 812.50p 812.50p 240
20/10/2000 812.50p 812.50p 812.50p 812.50p 50098
19/10/2000 812.50p 812.50p 812.50p 812.50p 1570
18/10/2000 812.50p 812.50p 812.50p 812.50p 10867
17/10/2000 812.50p 812.50p 812.50p 812.50p 15567
16/10/2000 812.50p 812.50p 812.50p 812.50p 194981
13/10/2000 817.50p 817.50p 817.50p 817.50p 18609
12/10/2000 830.00p 830.00p 830.00p 830.00p 43192
11/10/2000 852.50p 852.50p 852.50p 852.50p 229199
10/10/2000 915.00p 915.00p 915.00p 915.00p 165141
09/10/2000 927.50p 927.50p 927.50p 927.50p 166663
06/10/2000 915.00p 915.00p 915.00p 915.00p 6000
05/10/2000 912.50p 912.50p 912.50p 912.50p 116984
04/10/2000 912.50p 912.50p 912.50p 912.50p 10200
03/10/2000 912.50p 912.50p 912.50p 912.50p 300
02/10/2000 910.00p 910.00p 910.00p 910.00p 140045
29/09/2000 902.50p 902.50p 902.50p 902.50p 16549
28/09/2000 880.00p 880.00p 880.00p 880.00p 4117
27/09/2000 860.00p 860.00p 860.00p 860.00p 3535
26/09/2000 845.00p 845.00p 845.00p 845.00p 8310
25/09/2000 845.00p 845.00p 845.00p 845.00p 0
22/09/2000 845.00p 845.00p 845.00p 845.00p 15445
21/09/2000 857.50p 857.50p 857.50p 857.50p 4637
20/09/2000 860.00p 860.00p 860.00p 860.00p 1000
19/09/2000 860.00p 860.00p 860.00p 860.00p 4895
18/09/2000 857.50p 857.50p 857.50p 857.50p 3840
15/09/2000 847.50p 847.50p 847.50p 847.50p 9000
14/09/2000 845.00p 845.00p 845.00p 845.00p 2200
13/09/2000 845.00p 845.00p 845.00p 845.00p 5000
12/09/2000 840.00p 840.00p 840.00p 840.00p 427
11/09/2000 837.50p 837.50p 837.50p 837.50p 1800
07/09/2000 837.50p 837.50p 837.50p 837.50p 19676
06/09/2000 842.50p 842.50p 842.50p 842.50p 5150
05/09/2000 837.50p 837.50p 837.50p 837.50p 2216
04/09/2000 830.00p 830.00p 830.00p 830.00p 17672
01/09/2000 795.00p 795.00p 795.00p 795.00p 4378
31/08/2000 790.00p 790.00p 790.00p 790.00p 12496
30/08/2000 757.50p 757.50p 757.50p 757.50p 1250
29/08/2000 757.50p 757.50p 757.50p 757.50p 317
25/08/2000 757.50p 757.50p 757.50p 757.50p 1800
24/08/2000 757.50p 757.50p 757.50p 757.50p 2000
23/08/2000 757.50p 757.50p 757.50p 757.50p 1376
22/08/2000 757.50p 757.50p 757.50p 757.50p 6665
21/08/2000 757.50p 757.50p 757.50p 757.50p 0
18/08/2000 757.50p 757.50p 757.50p 757.50p 4865
17/08/2000 757.50p 757.50p 757.50p 757.50p 2196
16/08/2000 757.50p 757.50p 757.50p 757.50p 0
15/08/2000 757.50p 757.50p 757.50p 757.50p 4411
14/08/2000 757.50p 757.50p 757.50p 757.50p 5846
11/08/2000 757.50p 757.50p 757.50p 757.50p 3800
10/08/2000 757.50p 757.50p 757.50p 757.50p 8100
09/08/2000 757.50p 757.50p 757.50p 757.50p 500
08/08/2000 757.50p 757.50p 757.50p 757.50p 771
07/08/2000 757.50p 757.50p 757.50p 757.50p 0
04/08/2000 757.50p 757.50p 757.50p 757.50p 18282
03/08/2000 750.00p 750.00p 750.00p 750.00p 14621
02/08/2000 762.50p 762.50p 762.50p 762.50p 238738
01/08/2000 744.00p 744.00p 744.00p 744.00p 6754
31/07/2000 742.50p 742.50p 742.50p 742.50p 3312
28/07/2000 742.50p 742.50p 742.50p 742.50p 8054
27/07/2000 737.50p 737.50p 737.50p 737.50p 6237
26/07/2000 735.00p 735.00p 735.00p 735.00p 5532
25/07/2000 735.00p 735.00p 735.00p 735.00p 20160
24/07/2000 732.50p 732.50p 732.50p 732.50p 369
21/07/2000 732.50p 732.50p 732.50p 732.50p 1655
20/07/2000 717.50p 717.50p 717.50p 717.50p 11200
19/07/2000 715.00p 715.00p 715.00p 715.00p 5481
18/07/2000 710.00p 710.00p 710.00p 710.00p 61797
17/07/2000 737.50p 737.50p 737.50p 737.50p 2350
14/07/2000 740.00p 740.00p 740.00p 740.00p 6400
13/07/2000 745.00p 745.00p 745.00p 745.00p 149200
12/07/2000 745.00p 745.00p 745.00p 745.00p 3250
11/07/2000 740.00p 740.00p 740.00p 740.00p 1567
10/07/2000 755.00p 755.00p 755.00p 755.00p 385
07/07/2000 755.00p 755.00p 755.00p 755.00p 5250
06/07/2000 755.00p 755.00p 755.00p 755.00p 7878
05/07/2000 755.00p 755.00p 755.00p 755.00p 0
04/07/2000 755.00p 755.00p 755.00p 755.00p 194
03/07/2000 757.50p 757.50p 757.50p 757.50p 322
30/06/2000 757.50p 757.50p 757.50p 757.50p 0
29/06/2000 757.50p 757.50p 757.50p 757.50p 2068
28/06/2000 757.50p 757.50p 757.50p 757.50p 422
27/06/2000 755.00p 755.00p 755.00p 755.00p 108
26/06/2000 755.00p 755.00p 755.00p 755.00p 12869
23/06/2000 752.50p 752.50p 752.50p 752.50p 6505
22/06/2000 752.50p 752.50p 752.50p 752.50p 500
21/06/2000 755.00p 755.00p 755.00p 755.00p 3482
20/06/2000 770.00p 770.00p 770.00p 770.00p 9740
19/06/2000 782.50p 782.50p 782.50p 782.50p 1041
16/06/2000 797.50p 797.50p 797.50p 797.50p 3200
15/06/2000 797.50p 797.50p 797.50p 797.50p 22232
14/06/2000 797.50p 797.50p 797.50p 797.50p 3429
13/06/2000 797.50p 797.50p 797.50p 797.50p 1800
12/06/2000 797.50p 797.50p 797.50p 797.50p 85509
09/06/2000 797.50p 797.50p 797.50p 797.50p 0
08/06/2000 797.50p 797.50p 797.50p 797.50p 2974
07/06/2000 800.00p 800.00p 800.00p 800.00p 60
06/06/2000 800.00p 800.00p 800.00p 800.00p 4500
05/06/2000 797.50p 797.50p 797.50p 797.50p 4569
31/05/2000 715.00p 715.00p 715.00p 715.00p 1434
26/05/2000 687.50p 687.50p 687.50p 687.50p 2500
25/05/2000 695.00p 695.00p 695.00p 695.00p 4800
24/05/2000 710.00p 710.00p 710.00p 710.00p 1273
23/05/2000 727.50p 727.50p 727.50p 727.50p 13150
22/05/2000 750.00p 750.00p 750.00p 750.00p 13550
19/05/2000 771.00p 771.00p 771.00p 771.00p 2920
18/05/2000 772.50p 772.50p 772.50p 772.50p 0
17/05/2000 774.50p 774.50p 774.50p 774.50p 129
16/05/2000 772.50p 772.50p 772.50p 772.50p 1800
15/05/2000 772.50p 772.50p 772.50p 772.50p 328
12/05/2000 767.50p 767.50p 767.50p 767.50p 8553
11/05/2000 757.50p 757.50p 757.50p 757.50p 1450
10/05/2000 771.50p 771.50p 771.50p 771.50p 2491
09/05/2000 771.50p 771.50p 771.50p 771.50p 2573
08/05/2000 775.00p 775.00p 775.00p 775.00p 1606
05/05/2000 777.50p 777.50p 777.50p 777.50p 1006140
04/05/2000 777.50p 777.50p 777.50p 777.50p 2900
03/05/2000 775.00p 775.00p 775.00p 775.00p 1000
02/05/2000 775.00p 775.00p 775.00p 775.00p 75443
28/04/2000 775.00p 775.00p 775.00p 775.00p 39617
27/04/2000 775.00p 775.00p 775.00p 775.00p 0
26/04/2000 775.00p 775.00p 775.00p 775.00p 260
25/04/2000 775.00p 775.00p 775.00p 775.00p 10217
20/04/2000 777.50p 777.50p 777.50p 777.50p 5650
19/04/2000 782.50p 782.50p 782.50p 782.50p 100750
18/04/2000 780.00p 780.00p 780.00p 780.00p 6561
17/04/2000 742.50p 742.50p 742.50p 742.50p 6972
14/04/2000 810.00p 810.00p 810.00p 810.00p 19170
13/04/2000 810.00p 810.00p 810.00p 810.00p 65808
12/04/2000 827.50p 827.50p 827.50p 827.50p 15641
11/04/2000 807.50p 807.50p 807.50p 807.50p 12012
10/04/2000 772.50p 772.50p 772.50p 772.50p 17631
07/04/2000 732.50p 732.50p 732.50p 732.50p 31547
06/04/2000 705.00p 705.00p 705.00p 705.00p 11168
05/04/2000 660.00p 660.00p 660.00p 660.00p 3464
04/04/2000 685.00p 685.00p 685.00p 685.00p 110932
03/04/2000 805.00p 805.00p 805.00p 805.00p 7804
31/03/2000 837.50p 837.50p 837.50p 837.50p 9941
30/03/2000 840.00p 840.00p 840.00p 840.00p 4350
29/03/2000 840.00p 840.00p 840.00p 840.00p 869
28/03/2000 840.00p 840.00p 840.00p 840.00p 181
27/03/2000 842.50p 842.50p 842.50p 842.50p 2230
24/03/2000 840.00p 840.00p 840.00p 840.00p 2281
23/03/2000 840.00p 840.00p 840.00p 840.00p 2322
22/03/2000 840.00p 840.00p 840.00p 840.00p 2050
21/03/2000 840.00p 840.00p 840.00p 840.00p 1450
20/03/2000 842.50p 842.50p 842.50p 842.50p 3185
17/03/2000 842.50p 842.50p 842.50p 842.50p 203657
16/03/2000 842.50p 842.50p 842.50p 842.50p 113612
15/03/2000 842.50p 842.50p 842.50p 842.50p 13201
14/03/2000 900.00p 900.00p 900.00p 900.00p 113200
13/03/2000 900.00p 900.00p 900.00p 900.00p 4805
10/03/2000 900.00p 900.00p 900.00p 900.00p 961
09/03/2000 900.00p 900.00p 900.00p 900.00p 0
08/03/2000 900.00p 900.00p 900.00p 900.00p 13600
07/03/2000 897.50p 897.50p 897.50p 897.50p 4027
06/03/2000 897.50p 897.50p 897.50p 897.50p 7060
03/03/2000 895.00p 895.00p 895.00p 895.00p 4080
02/03/2000 907.50p 907.50p 907.50p 907.50p 4080
01/03/2000 912.50p 912.50p 912.50p 912.50p 56398
29/02/2000 917.50p 917.50p 917.50p 917.50p 107680
28/02/2000 922.50p 922.50p 922.50p 922.50p 22640
25/02/2000 910.00p 910.00p 910.00p 910.00p 3550
24/02/2000 895.00p 895.00p 895.00p 895.00p 109048
23/02/2000 867.50p 867.50p 867.50p 867.50p 73546
22/02/2000 847.50p 847.50p 847.50p 847.50p 118571
21/02/2000 780.00p 780.00p 780.00p 780.00p 9850
18/02/2000 777.50p 777.50p 777.50p 777.50p 24433
17/02/2000 720.00p 720.00p 720.00p 720.00p 108187
16/02/2000 658.50p 658.50p 658.50p 658.50p 174538
15/02/2000 647.50p 647.50p 647.50p 647.50p 7463
14/02/2000 647.50p 647.50p 647.50p 647.50p 44485
11/02/2000 652.50p 652.50p 652.50p 652.50p 34436
10/02/2000 697.50p 697.50p 697.50p 697.50p 22471
09/02/2000 727.50p 727.50p 727.50p 727.50p 10486
08/02/2000 727.50p 727.50p 727.50p 727.50p 19414
07/02/2000 757.50p 757.50p 757.50p 757.50p 48766
04/02/2000 790.00p 790.00p 790.00p 790.00p 23246
03/02/2000 793.50p 793.50p 793.50p 793.50p 53623
02/02/2000 830.00p 830.00p 830.00p 830.00p 28440
01/02/2000 836.00p 836.00p 836.00p 836.00p 90775
31/01/2000 776.00p 776.00p 776.00p 776.00p 62988
28/01/2000 742.50p 742.50p 742.50p 742.50p 12604
27/01/2000 729.00p 729.00p 729.00p 729.00p 3140
26/01/2000 729.00p 729.00p 729.00p 729.00p 61698
25/01/2000 729.00p 729.00p 729.00p 729.00p 92491
24/01/2000 713.00p 713.00p 713.00p 713.00p 82087
21/01/2000 662.50p 662.50p 662.50p 662.50p 49022
20/01/2000 656.50p 656.50p 656.50p 656.50p 16600
19/01/2000 656.50p 656.50p 656.50p 656.50p 1400
18/01/2000 656.50p 656.50p 656.50p 656.50p 8378
17/01/2000 656.50p 656.50p 656.50p 656.50p 11197
14/01/2000 652.50p 652.50p 652.50p 652.50p 138121
13/01/2000 647.50p 647.50p 647.50p 647.50p 78013
12/01/2000 636.50p 636.50p 636.50p 636.50p 1300
11/01/2000 636.00p 636.00p 636.00p 636.00p 2578
10/01/2000 615.00p 615.00p 615.00p 615.00p 3650

*Close Price adjusted for both dividends and splits