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
13/03/2018 91.00p 92.80p 90.20p 91.40p 40679
12/03/2018 91.60p 91.80p 89.16p 91.00p 6622
09/03/2018 89.80p 90.40p 88.36p 90.40p 13127
08/03/2018 90.20p 91.20p 90.00p 90.00p 98466
07/03/2018 89.20p 89.80p 87.94p 89.80p 6559
06/03/2018 90.20p 90.30p 89.00p 90.30p 10583
05/03/2018 88.40p 89.40p 86.03p 87.70p 42631
02/03/2018 89.80p 89.80p 85.08p 88.60p 34794
01/03/2018 89.80p 89.80p 85.20p 86.90p 116003
28/02/2018 88.80p 89.20p 87.60p 88.60p 79073
27/02/2018 89.00p 89.40p 88.70p 88.70p 12550
26/02/2018 87.27p 88.20p 87.27p 88.20p 2789
23/02/2018 88.86p 88.86p 88.02p 88.80p 2800
22/02/2018 88.00p 88.70p 88.00p 88.70p 45682
21/02/2018 88.00p 88.90p 88.00p 88.90p 30125
20/02/2018 88.92p 88.92p 86.10p 88.30p 30000
19/02/2018 87.00p 88.00p 87.00p 88.00p 11263
16/02/2018 89.14p 89.14p 86.15p 88.10p 17793
15/02/2018 85.00p 89.27p 85.00p 88.20p 30285
14/02/2018 85.00p 88.20p 85.00p 88.20p 29413
13/02/2018 86.60p 88.20p 85.05p 88.20p 9830
12/02/2018 85.00p 87.20p 85.00p 87.00p 33380
09/02/2018 85.00p 87.10p 84.71p 87.10p 73541
08/02/2018 84.77p 87.20p 84.77p 87.20p 11210
07/02/2018 85.20p 88.06p 85.00p 86.40p 30214
06/02/2018 85.00p 86.00p 82.51p 85.50p 106211
05/02/2018 85.40p 85.40p 84.91p 85.40p 194357
02/02/2018 85.46p 87.80p 85.46p 86.90p 16400
01/02/2018 90.20p 90.20p 87.80p 87.80p 1621
31/01/2018 88.00p 88.00p 85.43p 87.80p 9846
30/01/2018 85.60p 86.70p 85.60p 86.70p 5050
29/01/2018 87.40p 87.40p 85.52p 86.60p 38092
26/01/2018 85.60p 87.42p 85.54p 86.70p 11471
25/01/2018 87.80p 87.80p 85.54p 86.70p 8790
24/01/2018 86.80p 86.80p 85.45p 86.70p 38950
23/01/2018 87.52p 87.40p 86.30p 87.40p 0
22/01/2018 87.52p 87.52p 85.17p 86.30p 36131
19/01/2018 86.00p 87.80p 85.40p 86.70p 104496
18/01/2018 86.20p 86.90p 86.00p 86.90p 51380
17/01/2018 86.00p 88.30p 86.00p 88.30p 1418
16/01/2018 87.00p 88.10p 86.00p 88.10p 22040
15/01/2018 86.00p 89.60p 86.00p 88.70p 103024
12/01/2018 86.20p 86.51p 86.00p 86.40p 33032
11/01/2018 87.00p 87.12p 86.00p 86.60p 22741
10/01/2018 86.00p 87.02p 86.00p 86.60p 42125
09/01/2018 88.00p 88.00p 86.25p 87.00p 16327
08/01/2018 88.00p 88.00p 86.20p 87.20p 16260
05/01/2018 86.20p 86.50p 86.12p 86.50p 10087
04/01/2018 89.20p 89.20p 85.20p 86.50p 276744
03/01/2018 87.00p 88.00p 87.00p 88.00p 82318
02/01/2018 90.00p 92.35p 88.11p 89.00p 52147
29/12/2017 88.12p 90.50p 88.12p 90.50p 6527
28/12/2017 88.00p 90.50p 88.00p 90.50p 3000
27/12/2017 88.21p 90.50p 88.21p 90.50p 3650
22/12/2017 88.50p 88.50p 87.20p 87.75p 39150
21/12/2017 88.50p 89.00p 87.25p 88.00p 45365
20/12/2017 89.00p 89.88p 87.40p 89.88p 21157
19/12/2017 87.50p 92.28p 87.50p 88.25p 78441
18/12/2017 84.75p 86.91p 84.75p 86.87p 31028
15/12/2017 86.00p 86.00p 83.41p 84.50p 9317
14/12/2017 85.25p 86.00p 83.50p 85.12p 51217
13/12/2017 85.25p 87.00p 81.50p 85.25p 93469
12/12/2017 80.50p 84.25p 80.50p 84.25p 54138
11/12/2017 78.50p 80.00p 76.25p 80.00p 161560
08/12/2017 80.00p 81.88p 75.16p 77.25p 173497
07/12/2017 85.00p 87.06p 77.48p 81.38p 161762
06/12/2017 88.24p 89.20p 86.50p 86.50p 13739
05/12/2017 88.75p 90.75p 88.25p 89.25p 45492
04/12/2017 90.75p 89.88p 89.63p 89.88p 750
01/12/2017 90.75p 90.75p 88.75p 89.63p 18143
30/11/2017 90.75p 91.00p 89.00p 90.50p 50875
29/11/2017 91.00p 91.00p 89.47p 90.13p 2217
28/11/2017 86.75p 90.00p 86.75p 89.13p 28898
27/11/2017 89.58p 90.64p 88.40p 88.50p 12138
24/11/2017 92.00p 93.25p 90.25p 91.00p 33295
23/11/2017 91.50p 92.00p 86.95p 89.50p 58898
22/11/2017 94.00p 94.00p 87.69p 88.50p 80681
21/11/2017 89.90p 91.80p 88.55p 91.62p 15799
20/11/2017 94.00p 94.00p 84.25p 90.00p 82994
17/11/2017 95.50p 98.54p 95.25p 97.00p 41911
16/11/2017 98.00p 98.00p 97.25p 98.00p 4372
15/11/2017 96.00p 96.94p 95.50p 96.63p 79098
14/11/2017 100.00p 100.00p 97.75p 97.75p 35000
13/11/2017 100.00p 100.00p 97.50p 97.50p 70669
10/11/2017 100.25p 100.25p 97.25p 99.75p 109627
09/11/2017 98.00p 98.81p 97.60p 98.50p 13121
08/11/2017 96.00p 100.00p 96.00p 99.12p 43255
07/11/2017 100.00p 100.25p 99.37p 99.37p 105030
06/11/2017 99.50p 100.50p 99.00p 99.00p 47730
03/11/2017 100.50p 100.50p 97.75p 97.75p 19393
02/11/2017 99.75p 100.00p 99.33p 99.87p 29200
01/11/2017 99.75p 100.50p 96.25p 100.00p 175759
31/10/2017 99.75p 100.50p 97.97p 100.13p 68331
30/10/2017 95.25p 100.72p 95.25p 97.87p 88117
27/10/2017 99.75p 102.00p 94.82p 98.25p 144304
26/10/2017 98.00p 99.75p 96.75p 98.37p 2074065
25/10/2017 99.50p 99.50p 95.20p 95.88p 77638
24/10/2017 94.25p 97.73p 93.50p 96.50p 115913
23/10/2017 96.75p 98.37p 93.25p 95.63p 226373
20/10/2017 94.00p 100.31p 92.00p 94.50p 245302
19/10/2017 92.00p 92.22p 90.22p 90.63p 130275
18/10/2017 92.75p 93.00p 92.25p 92.25p 8877
17/10/2017 91.25p 92.90p 91.25p 92.50p 28558
16/10/2017 91.00p 92.63p 89.25p 92.00p 155064
13/10/2017 91.00p 91.00p 90.00p 90.75p 36529
12/10/2017 86.00p 91.00p 86.00p 90.50p 37279
11/10/2017 90.75p 91.00p 89.25p 89.88p 69901
10/10/2017 89.75p 91.00p 89.75p 90.13p 109708
09/10/2017 90.00p 90.00p 89.00p 89.00p 45
06/10/2017 89.25p 89.00p 87.50p 87.50p 3000
05/10/2017 89.25p 89.00p 88.00p 89.00p 17552
04/10/2017 89.25p 89.25p 88.00p 88.00p 9617
03/10/2017 91.00p 91.00p 89.00p 89.00p 30083
02/10/2017 91.75p 92.00p 90.75p 90.88p 74067
29/09/2017 87.25p 89.75p 87.25p 89.75p 3066
28/09/2017 90.00p 90.00p 86.50p 88.00p 32033
27/09/2017 85.25p 90.00p 85.25p 88.13p 11206
26/09/2017 87.75p 88.00p 85.25p 87.75p 19279
25/09/2017 90.00p 90.00p 89.50p 89.50p 1454
22/09/2017 91.25p 91.25p 90.00p 90.50p 10309
21/09/2017 89.00p 91.50p 88.75p 91.25p 109333
20/09/2017 88.75p 89.00p 88.50p 88.50p 24984
19/09/2017 88.75p 89.00p 88.50p 88.50p 28019
18/09/2017 88.75p 88.75p 87.50p 87.50p 6421
15/09/2017 90.25p 90.25p 86.50p 88.63p 23011
14/09/2017 87.25p 87.25p 87.12p 87.12p 60009
13/09/2017 87.25p 87.25p 87.12p 87.12p 41034
12/09/2017 85.75p 90.00p 85.00p 88.25p 332262
11/09/2017 82.25p 82.25p 81.75p 82.00p 76463
08/09/2017 83.25p 84.00p 81.50p 84.00p 491007
07/09/2017 82.00p 82.00p 81.12p 81.12p 18652
06/09/2017 82.00p 82.25p 81.75p 82.13p 315421
05/09/2017 83.00p 86.00p 82.50p 82.50p 25321
04/09/2017 87.25p 87.25p 82.88p 82.88p 1250
01/09/2017 82.25p 85.12p 82.25p 85.12p 6711
31/08/2017 81.00p 83.88p 81.00p 83.88p 16676
30/08/2017 82.25p 82.25p 82.13p 82.13p 12105
29/08/2017 84.00p 84.00p 81.25p 81.75p 39706
25/08/2017 88.00p 88.00p 85.62p 85.62p 47212
24/08/2017 88.00p 88.00p 87.75p 88.00p 100913
23/08/2017 90.50p 90.00p 85.25p 90.00p 2263
22/08/2017 90.50p 90.50p 85.00p 85.25p 307611
21/08/2017 93.00p 93.00p 90.00p 91.37p 11509
18/08/2017 92.25p 92.25p 90.50p 90.50p 42485
17/08/2017 96.75p 95.38p 94.00p 94.00p 3197
16/08/2017 96.75p 96.75p 95.38p 95.38p 28187
15/08/2017 92.75p 94.00p 92.75p 94.00p 15961
14/08/2017 98.75p 97.00p 95.38p 95.38p 29152
11/08/2017 98.75p 98.75p 97.00p 97.00p 12751
10/08/2017 95.50p 95.50p 94.50p 94.50p 980
09/08/2017 98.75p 98.75p 95.75p 97.25p 11445
08/08/2017 98.00p 98.00p 97.38p 97.38p 34430
07/08/2017 97.75p 98.00p 97.75p 98.00p 13806
04/08/2017 97.75p 97.75p 97.75p 97.75p 3000
03/08/2017 95.50p 97.75p 95.50p 96.88p 752
02/08/2017 98.00p 98.00p 95.50p 97.00p 19019
01/08/2017 98.00p 98.00p 96.75p 97.75p 19329
31/07/2017 96.25p 97.25p 97.13p 97.13p 11200
28/07/2017 96.25p 97.25p 96.25p 97.25p 15000
27/07/2017 97.00p 97.25p 95.75p 97.25p 36168
26/07/2017 95.75p 96.13p 95.50p 96.13p 6500
25/07/2017 95.75p 97.50p 96.50p 97.50p 27136
24/07/2017 95.75p 96.50p 95.75p 96.50p 10449
21/07/2017 96.00p 97.50p 96.00p 96.88p 5150
20/07/2017 97.75p 97.75p 97.50p 97.50p 16560
19/07/2017 95.25p 97.00p 94.25p 97.00p 6802
18/07/2017 96.75p 96.75p 93.88p 93.88p 38675
17/07/2017 101.00p 101.00p 95.25p 96.88p 32648
14/07/2017 102.50p 103.75p 100.25p 101.75p 45991
13/07/2017 102.00p 103.50p 100.00p 102.00p 36751
12/07/2017 97.75p 100.00p 97.00p 98.00p 30610
11/07/2017 99.00p 99.00p 98.00p 98.00p 5000
10/07/2017 93.00p 100.50p 93.00p 98.12p 73913
07/07/2017 92.50p 92.75p 90.25p 91.62p 37913
06/07/2017 90.25p 91.75p 90.25p 91.62p 25000
05/07/2017 88.50p 91.00p 88.50p 91.00p 3536
04/07/2017 89.25p 90.00p 87.88p 87.88p 25356
03/07/2017 85.25p 95.00p 85.25p 91.13p 80891
30/06/2017 86.75p 86.75p 85.75p 86.00p 10312
29/06/2017 84.00p 87.00p 83.25p 83.88p 75784
28/06/2017 77.25p 79.37p 77.25p 79.37p 2592
27/06/2017 81.75p 80.87p 80.50p 80.50p 0
26/06/2017 81.75p 81.75p 80.87p 80.87p 19008
23/06/2017 83.00p 83.00p 80.50p 80.50p 16820
22/06/2017 80.75p 83.75p 80.75p 81.38p 18408
21/06/2017 80.75p 80.75p 80.50p 80.50p 5564
20/06/2017 77.00p 78.63p 77.00p 78.63p 2100
19/06/2017 76.00p 78.50p 77.25p 78.50p 0
16/06/2017 76.00p 79.21p 75.72p 77.25p 54520
15/06/2017 83.00p 85.00p 75.00p 80.00p 41310
14/06/2017 81.75p 85.25p 81.75p 85.25p 6404
13/06/2017 86.13p 86.13p 82.58p 83.25p 4326
12/06/2017 81.25p 83.25p 83.13p 83.25p 0
09/06/2017 81.25p 86.00p 71.55p 83.13p 209530
08/06/2017 85.00p 85.00p 81.25p 84.00p 47220
07/06/2017 80.00p 83.56p 80.00p 82.88p 26369
06/06/2017 83.50p 84.25p 80.98p 83.00p 52533
05/06/2017 87.00p 87.00p 80.00p 83.00p 65032
02/06/2017 84.50p 86.75p 82.00p 83.88p 140784
01/06/2017 82.00p 85.50p 82.00p 84.13p 70642

*Close Price adjusted for both dividends and splits