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
28/03/2014 106.00p 107.50p 105.58p 107.00p 36639
27/03/2014 108.75p 109.00p 105.88p 107.00p 28641
26/03/2014 103.75p 108.00p 103.75p 107.75p 33076
25/03/2014 107.75p 107.75p 104.59p 106.00p 53829
24/03/2014 108.00p 108.57p 105.75p 106.00p 24487
21/03/2014 104.00p 107.00p 103.69p 105.75p 95887
20/03/2014 104.25p 108.00p 103.75p 107.25p 64122
19/03/2014 105.00p 108.25p 105.00p 107.00p 102546
18/03/2014 109.69p 109.69p 107.50p 108.50p 1403
17/03/2014 106.00p 108.45p 106.00p 106.00p 23964
14/03/2014 108.25p 118.00p 105.57p 107.50p 342986
13/03/2014 109.33p 113.73p 109.33p 113.50p 8300
12/03/2014 114.00p 114.00p 108.51p 113.50p 12678
11/03/2014 109.00p 111.13p 109.00p 111.13p 5088
10/03/2014 111.17p 111.17p 108.88p 110.25p 22694
07/03/2014 111.17p 113.50p 108.50p 110.63p 112416
06/03/2014 114.75p 118.00p 109.00p 113.50p 394313
05/03/2014 115.75p 115.75p 114.00p 114.00p 9122
04/03/2014 116.00p 117.00p 114.22p 117.00p 25752
03/03/2014 112.75p 118.00p 110.18p 115.00p 28605
28/02/2014 116.00p 119.00p 115.00p 118.00p 18211
27/02/2014 116.00p 119.00p 113.92p 119.00p 26680
26/02/2014 113.00p 117.00p 109.25p 117.00p 41019
25/02/2014 106.75p 113.00p 106.50p 113.00p 72603
24/02/2014 108.00p 111.07p 105.41p 108.00p 99029
21/02/2014 113.50p 116.25p 107.98p 110.00p 91430
20/02/2014 116.25p 121.28p 115.00p 116.25p 94020
19/02/2014 119.25p 119.25p 117.76p 118.12p 4280
18/02/2014 116.81p 119.25p 116.81p 118.00p 22393
17/02/2014 117.75p 119.65p 117.00p 118.00p 22656
14/02/2014 116.75p 118.00p 115.34p 118.00p 28352
13/02/2014 116.00p 116.00p 115.13p 116.00p 2354
12/02/2014 114.94p 116.00p 114.94p 115.13p 7464
11/02/2014 113.00p 116.00p 113.00p 116.00p 20641
10/02/2014 114.75p 114.75p 112.00p 113.37p 19200
07/02/2014 112.50p 113.50p 112.50p 113.50p 20000
06/02/2014 111.84p 113.04p 111.84p 113.00p 117809
05/02/2014 113.00p 113.50p 111.60p 112.00p 26464
04/02/2014 115.00p 115.00p 111.50p 113.50p 532251
03/02/2014 110.00p 114.12p 107.50p 111.50p 731268
31/01/2014 106.49p 110.75p 106.49p 107.50p 11340
30/01/2014 108.68p 109.89p 108.00p 109.00p 618396
29/01/2014 108.50p 108.50p 105.31p 108.00p 53216
28/01/2014 107.80p 109.48p 107.80p 108.50p 11400
27/01/2014 107.25p 109.49p 105.09p 107.50p 30035
24/01/2014 111.77p 111.77p 107.34p 109.50p 10922
23/01/2014 111.55p 113.00p 108.41p 111.00p 21400
22/01/2014 112.75p 113.00p 109.00p 113.00p 38997
21/01/2014 112.00p 113.84p 112.00p 112.00p 35689
20/01/2014 112.00p 113.44p 109.25p 112.00p 59749
17/01/2014 112.00p 113.24p 111.44p 112.00p 36318
16/01/2014 112.00p 114.50p 109.75p 112.25p 611927
15/01/2014 108.00p 112.00p 105.75p 109.75p 227744
14/01/2014 108.00p 108.00p 104.80p 105.75p 3864
13/01/2014 102.25p 107.05p 102.25p 105.50p 11308
10/01/2014 102.25p 105.47p 102.00p 103.00p 308882
09/01/2014 105.50p 106.60p 103.00p 105.38p 10620
08/01/2014 104.25p 107.00p 103.00p 103.00p 58107
07/01/2014 104.00p 107.00p 103.52p 107.00p 694067
06/01/2014 103.00p 103.70p 101.21p 102.50p 25991
03/01/2014 101.50p 102.64p 101.50p 101.50p 133487
02/01/2014 102.67p 102.67p 101.00p 101.50p 8400
31/12/2013 100.72p 101.00p 100.72p 101.00p 0
30/12/2013 100.72p 101.00p 100.72p 101.00p 4621
27/12/2013 100.00p 101.00p 100.00p 101.00p 402
24/12/2013 100.80p 101.50p 100.80p 101.50p 1900
23/12/2013 103.00p 103.00p 96.00p 100.25p 14266
20/12/2013 96.00p 100.75p 96.00p 96.00p 106520
19/12/2013 98.00p 103.00p 98.00p 100.50p 8713
18/12/2013 101.10p 101.92p 99.66p 101.50p 4450
17/12/2013 100.00p 101.14p 98.00p 100.00p 43728
16/12/2013 99.00p 99.60p 98.62p 99.00p 209876
13/12/2013 100.54p 100.65p 98.62p 98.62p 13081
12/12/2013 101.20p 101.20p 98.59p 100.63p 8630
11/12/2013 99.40p 99.40p 99.12p 99.12p 2515
10/12/2013 98.12p 100.50p 98.12p 99.12p 11366
09/12/2013 98.25p 100.50p 98.25p 100.50p 10500
06/12/2013 98.25p 100.01p 97.92p 98.00p 17860
05/12/2013 98.25p 98.75p 98.12p 98.75p 13230
04/12/2013 102.11p 102.11p 98.50p 99.00p 29517
03/12/2013 99.30p 103.51p 99.30p 101.50p 24001
02/12/2013 99.00p 102.00p 95.80p 102.00p 1381927
29/11/2013 94.00p 98.72p 92.00p 96.00p 128578
28/11/2013 91.45p 93.50p 91.45p 92.00p 49182
27/11/2013 91.45p 92.00p 91.45p 92.00p 4000
26/11/2013 93.75p 93.75p 92.00p 92.00p 370
25/11/2013 94.00p 94.00p 91.45p 92.00p 11500
22/11/2013 91.44p 94.78p 91.44p 92.62p 2821
21/11/2013 91.29p 92.50p 90.25p 92.50p 400
20/11/2013 94.00p 94.00p 90.25p 90.25p 6518
19/11/2013 92.00p 93.23p 88.02p 92.00p 0
18/11/2013 92.00p 93.23p 88.02p 91.00p 66566
15/11/2013 93.40p 93.40p 93.00p 93.00p 2863
14/11/2013 93.48p 93.48p 93.00p 93.00p 2661
13/11/2013 92.28p 93.00p 92.00p 93.00p 5000
12/11/2013 92.00p 94.50p 92.00p 92.00p 6488
11/11/2013 92.86p 94.50p 92.86p 94.50p 4140
08/11/2013 92.70p 94.58p 92.70p 93.50p 14575
07/11/2013 92.44p 93.62p 92.44p 93.62p 34950
06/11/2013 92.25p 96.00p 92.00p 92.50p 71335
05/11/2013 95.25p 95.25p 92.25p 93.00p 7319
04/11/2013 97.00p 97.00p 93.00p 94.00p 22379
01/11/2013 94.00p 95.00p 91.00p 94.50p 108946
31/10/2013 92.94p 92.94p 92.00p 92.00p 10000
30/10/2013 94.00p 94.00p 94.00p 94.00p 1333
29/10/2013 92.75p 94.00p 92.75p 94.00p 2434
28/10/2013 93.36p 93.36p 91.00p 92.12p 19180
25/10/2013 93.37p 93.37p 91.30p 92.00p 55581
24/10/2013 90.31p 93.32p 90.31p 92.00p 47581
23/10/2013 92.64p 92.64p 90.04p 90.50p 3440
22/10/2013 93.35p 93.35p 91.25p 92.00p 15000
21/10/2013 90.44p 93.00p 90.44p 93.00p 11105
18/10/2013 93.00p 94.00p 90.31p 93.00p 20114
17/10/2013 91.25p 94.00p 91.25p 94.00p 7700
16/10/2013 90.00p 91.50p 87.91p 91.50p 38707
15/10/2013 89.07p 92.00p 89.07p 92.00p 27763
14/10/2013 89.39p 92.00p 89.04p 92.00p 5672
11/10/2013 90.00p 92.00p 88.84p 90.00p 149050
10/10/2013 90.00p 92.00p 87.75p 92.00p 32045
09/10/2013 90.00p 90.00p 86.60p 90.00p 31542
08/10/2013 90.00p 90.00p 87.39p 89.75p 16208
07/10/2013 88.50p 88.50p 86.55p 88.00p 15463
04/10/2013 88.80p 90.00p 87.80p 88.50p 45912
03/10/2013 90.00p 90.00p 87.37p 90.00p 36764
02/10/2013 87.00p 89.50p 86.98p 88.00p 95458
01/10/2013 89.00p 89.20p 88.50p 88.50p 15500
30/09/2013 90.00p 90.00p 89.00p 89.00p 160113
27/09/2013 98.00p 98.00p 88.00p 88.00p 391068
26/09/2013 95.00p 95.38p 93.09p 95.38p 36767
25/09/2013 94.63p 94.63p 93.09p 93.50p 21112
24/09/2013 92.25p 94.63p 92.25p 93.50p 39534
23/09/2013 92.00p 94.00p 90.39p 93.00p 65883
20/09/2013 92.00p 92.75p 92.00p 92.75p 9880
19/09/2013 95.00p 95.86p 92.25p 92.25p 88834
18/09/2013 94.00p 95.00p 92.00p 92.00p 126232
17/09/2013 92.50p 93.20p 89.77p 91.00p 103979
16/09/2013 91.17p 92.01p 90.28p 91.25p 1505368
13/09/2013 88.50p 92.00p 87.50p 92.00p 156093
12/09/2013 88.00p 88.43p 86.60p 87.50p 50461
11/09/2013 87.25p 88.00p 85.00p 85.00p 48281
10/09/2013 86.50p 86.50p 84.00p 84.00p 28259
09/09/2013 84.60p 86.32p 84.60p 85.50p 16110
06/09/2013 86.15p 86.30p 85.50p 85.50p 2884
05/09/2013 85.08p 86.25p 85.08p 85.50p 6911
04/09/2013 84.44p 85.00p 84.44p 85.00p 0
03/09/2013 84.44p 85.00p 84.44p 85.00p 802
02/09/2013 85.00p 86.28p 83.00p 83.00p 5265
30/08/2013 83.00p 85.00p 82.50p 85.00p 56780
29/08/2013 83.00p 87.00p 82.25p 82.50p 39309
28/08/2013 85.65p 85.65p 85.00p 85.00p 1157
27/08/2013 85.24p 85.50p 84.85p 85.50p 5187
23/08/2013 86.01p 86.01p 84.85p 85.50p 7816
22/08/2013 85.11p 86.45p 85.11p 86.00p 6550
21/08/2013 85.50p 86.59p 84.00p 84.00p 182048
20/08/2013 84.00p 85.73p 84.00p 84.00p 10354
19/08/2013 85.00p 85.68p 84.00p 84.00p 23917
16/08/2013 84.25p 86.01p 83.00p 84.00p 336491
15/08/2013 85.00p 85.50p 85.00p 85.50p 189603
14/08/2013 85.00p 85.50p 85.00p 85.50p 122717
13/08/2013 84.86p 85.92p 84.86p 85.50p 37745
12/08/2013 82.25p 85.50p 82.25p 85.00p 224427
09/08/2013 83.50p 84.33p 80.50p 82.00p 549545
08/08/2013 79.00p 82.00p 77.61p 80.50p 126138
07/08/2013 77.00p 78.44p 76.00p 77.00p 36009
06/08/2013 77.00p 78.00p 76.00p 76.00p 23360
05/08/2013 75.00p 77.72p 72.33p 76.50p 83901
02/08/2013 74.25p 74.25p 72.03p 73.50p 23397
01/08/2013 72.25p 73.25p 71.50p 73.25p 0
31/07/2013 72.25p 72.69p 71.50p 71.50p 24398
30/07/2013 72.75p 75.50p 72.00p 72.00p 24182
29/07/2013 73.25p 73.25p 72.50p 72.50p 3400
26/07/2013 74.00p 76.09p 73.00p 73.00p 15319
25/07/2013 77.00p 77.61p 74.00p 74.00p 52051
24/07/2013 74.25p 77.00p 74.00p 76.00p 6451
23/07/2013 76.00p 76.00p 74.00p 74.00p 42367
22/07/2013 73.00p 74.50p 73.00p 74.50p 8086
19/07/2013 72.25p 73.70p 72.25p 73.00p 312413
18/07/2013 72.25p 74.59p 71.19p 73.00p 98130
17/07/2013 70.81p 72.25p 70.34p 71.38p 62255
16/07/2013 71.00p 71.94p 71.00p 71.13p 18300
15/07/2013 71.00p 71.60p 70.00p 71.13p 139234
12/07/2013 70.25p 70.75p 70.00p 70.00p 11947
11/07/2013 69.24p 70.60p 69.10p 70.00p 8722
10/07/2013 71.00p 71.00p 69.75p 69.75p 16200
09/07/2013 71.00p 71.00p 69.50p 70.00p 14231
08/07/2013 72.00p 72.00p 69.47p 69.50p 22101
05/07/2013 69.75p 70.00p 69.25p 70.00p 6086
04/07/2013 69.00p 70.00p 68.56p 70.00p 11037
03/07/2013 69.02p 70.00p 69.00p 70.00p 554
02/07/2013 70.00p 70.25p 69.00p 69.00p 21404
01/07/2013 72.00p 72.00p 70.00p 70.00p 11057
28/06/2013 69.02p 70.50p 69.02p 70.50p 15376
27/06/2013 70.49p 70.49p 67.71p 69.88p 25667
26/06/2013 70.60p 70.60p 70.25p 70.25p 1100
25/06/2013 70.49p 70.58p 68.27p 70.00p 0
24/06/2013 70.49p 70.58p 68.27p 70.00p 15814
21/06/2013 69.00p 70.76p 69.00p 70.38p 0
20/06/2013 69.00p 70.76p 69.00p 69.00p 9503
19/06/2013 69.00p 71.00p 69.00p 70.00p 12884
18/06/2013 72.00p 72.00p 69.47p 71.00p 15600

*Close Price adjusted for both dividends and splits