Tyman (TYMN) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tyman

Date Open High Low Close* Volume
01/08/2024 386.00p 398.00p 398.00p 398.00p 0
31/07/2024 386.00p 404.00p 385.00p 398.00p 22792448
30/07/2024 400.00p 403.00p 389.50p 398.50p 3768820
29/07/2024 409.00p 414.00p 400.30p 409.50p 111817
26/07/2024 410.00p 413.50p 387.00p 407.50p 215161
25/07/2024 400.00p 404.50p 399.00p 403.50p 215803
24/07/2024 393.50p 401.00p 390.50p 400.50p 340858
23/07/2024 388.00p 396.00p 386.92p 396.00p 4302562
22/07/2024 389.50p 395.00p 386.50p 387.50p 5270951
19/07/2024 399.50p 399.50p 389.00p 391.50p 1708930
18/07/2024 390.50p 395.00p 390.00p 391.50p 3480774
17/07/2024 382.50p 395.00p 380.50p 390.50p 436303
16/07/2024 365.00p 387.00p 365.00p 387.00p 4287237
15/07/2024 373.00p 380.00p 369.26p 377.00p 11995347
12/07/2024 360.50p 371.00p 354.50p 371.00p 4314931
11/07/2024 353.00p 363.50p 353.00p 363.50p 11347382
10/07/2024 363.00p 365.00p 358.04p 360.00p 5582215
09/07/2024 359.50p 363.00p 355.90p 362.00p 2413858
08/07/2024 365.00p 365.00p 361.00p 365.00p 741650
05/07/2024 349.50p 365.00p 349.50p 365.00p 912084
04/07/2024 353.50p 362.50p 353.50p 361.00p 119578
03/07/2024 358.50p 363.20p 355.50p 360.50p 1346331
02/07/2024 356.50p 362.00p 354.50p 358.00p 260944
01/07/2024 363.00p 363.00p 358.00p 359.00p 1265055
28/06/2024 360.00p 366.50p 356.00p 362.50p 1630399
27/06/2024 347.00p 357.00p 347.00p 350.50p 327040
26/06/2024 349.50p 354.50p 348.50p 350.50p 730770
25/06/2024 353.50p 355.00p 348.00p 350.50p 562943
24/06/2024 346.00p 357.00p 345.50p 354.00p 2487114
21/06/2024 368.00p 370.00p 347.00p 351.00p 1605908
20/06/2024 346.00p 359.00p 346.00p 357.00p 181093
19/06/2024 354.50p 359.50p 354.50p 357.00p 553501
18/06/2024 351.00p 357.74p 351.00p 356.00p 1328324
17/06/2024 351.00p 358.02p 350.00p 353.00p 699572
14/06/2024 356.50p 357.70p 354.00p 354.00p 164192
13/06/2024 361.00p 361.00p 359.50p 360.00p 781213
12/06/2024 356.00p 365.00p 355.70p 361.00p 1210485
11/06/2024 352.00p 359.50p 352.00p 356.00p 86842
10/06/2024 364.00p 364.50p 359.50p 359.50p 118200
07/06/2024 362.00p 366.50p 361.50p 364.50p 229130
06/06/2024 368.50p 368.50p 358.76p 361.00p 483486
05/06/2024 367.00p 369.50p 356.00p 363.00p 132150
04/06/2024 363.50p 368.50p 361.00p 365.00p 64648
03/06/2024 381.50p 381.50p 364.00p 366.50p 3590285
31/05/2024 367.50p 369.77p 361.50p 364.00p 1644805
30/05/2024 381.50p 381.50p 364.50p 364.50p 249368
29/05/2024 363.00p 370.50p 363.00p 366.00p 137244
28/05/2024 375.50p 375.50p 365.00p 367.00p 915830
24/05/2024 379.00p 379.00p 372.50p 374.00p 72220
23/05/2024 380.00p 380.00p 371.50p 374.50p 1222150
22/05/2024 380.00p 380.00p 366.00p 375.00p 139971
21/05/2024 385.00p 385.00p 372.00p 376.50p 113293
20/05/2024 375.50p 379.00p 371.08p 376.00p 391884
17/05/2024 385.00p 385.00p 373.21p 380.00p 143001
16/05/2024 390.00p 390.00p 370.00p 380.00p 230988
15/05/2024 381.00p 385.00p 380.50p 382.50p 1589824
14/05/2024 382.00p 384.00p 380.00p 381.00p 371606
13/05/2024 384.00p 385.00p 375.00p 382.50p 228381
10/05/2024 384.00p 384.50p 380.00p 382.00p 634229
09/05/2024 380.50p 385.00p 377.50p 383.00p 771353
08/05/2024 386.00p 386.00p 379.00p 380.50p 768357
07/05/2024 390.50p 390.50p 382.00p 382.00p 647797
03/05/2024 375.00p 384.00p 375.00p 382.50p 511250
02/05/2024 376.00p 381.50p 375.00p 380.00p 673759
01/05/2024 376.00p 377.57p 365.50p 375.50p 420066
30/04/2024 376.00p 379.00p 376.00p 377.00p 544441
29/04/2024 375.00p 381.00p 374.00p 378.00p 466639
26/04/2024 368.50p 381.21p 368.50p 378.00p 683682
25/04/2024 380.50p 389.50p 374.00p 374.00p 610914
24/04/2024 394.00p 397.00p 390.50p 393.00p 2198237
23/04/2024 390.00p 398.00p 390.00p 393.00p 2742212
22/04/2024 385.00p 400.00p 356.12p 396.50p 9357583
19/04/2024 293.00p 298.00p 292.50p 296.00p 602716
18/04/2024 298.50p 299.49p 293.00p 293.00p 240710
17/04/2024 300.00p 300.50p 295.50p 297.00p 82309
16/04/2024 297.00p 299.00p 293.00p 298.00p 179128
15/04/2024 311.50p 316.00p 301.00p 302.00p 309673
12/04/2024 311.00p 311.00p 304.50p 305.50p 144582
11/04/2024 312.00p 314.00p 308.00p 309.00p 162821
10/04/2024 298.00p 311.50p 298.00p 308.50p 633226
09/04/2024 308.00p 308.00p 304.00p 304.00p 268613
08/04/2024 296.50p 304.50p 293.00p 304.50p 1257293
05/04/2024 296.00p 296.00p 293.50p 296.00p 248123
04/04/2024 304.00p 304.00p 294.00p 297.00p 303042
03/04/2024 293.00p 296.00p 287.50p 296.00p 348579
02/04/2024 293.00p 293.00p 287.50p 292.50p 463764
28/03/2024 287.50p 292.07p 285.00p 289.50p 700704
27/03/2024 287.50p 292.50p 282.00p 289.00p 363077
26/03/2024 289.50p 289.50p 284.87p 288.50p 1634856
25/03/2024 290.00p 295.00p 290.00p 290.50p 91395
22/03/2024 303.00p 303.50p 296.50p 296.50p 59681
21/03/2024 300.00p 303.50p 296.00p 300.50p 58892
20/03/2024 292.50p 292.50p 291.00p 295.00p 105591
19/03/2024 292.50p 293.70p 290.50p 291.00p 38698
18/03/2024 288.00p 292.50p 287.50p 292.50p 64417
15/03/2024 287.50p 290.00p 285.00p 288.50p 224290
14/03/2024 285.00p 288.00p 283.50p 287.00p 235347
13/03/2024 282.50p 287.00p 281.00p 285.00p 331830
12/03/2024 288.00p 288.00p 283.00p 283.50p 181981
11/03/2024 287.00p 287.00p 284.00p 285.00p 1030847
08/03/2024 290.00p 297.50p 284.50p 290.00p 191332
07/03/2024 295.00p 296.50p 275.00p 296.50p 694640
06/03/2024 301.50p 301.50p 288.50p 295.00p 375631
05/03/2024 294.00p 294.50p 289.50p 289.50p 193165
04/03/2024 295.50p 302.50p 294.50p 295.00p 95809
01/03/2024 298.00p 300.50p 297.50p 300.00p 58824
29/02/2024 299.50p 300.00p 292.00p 298.00p 328785
28/02/2024 299.50p 299.50p 293.00p 297.00p 66649
27/02/2024 300.00p 300.00p 295.50p 296.00p 179250
26/02/2024 300.00p 300.00p 294.50p 294.50p 38609
23/02/2024 297.00p 298.50p 296.25p 296.50p 46901
22/02/2024 295.00p 300.00p 295.00p 299.50p 105525
21/02/2024 297.50p 298.50p 293.00p 297.50p 70600
20/02/2024 299.00p 300.00p 294.00p 294.00p 351631
19/02/2024 300.00p 301.50p 299.00p 299.00p 75850
16/02/2024 301.50p 302.00p 298.50p 301.00p 191190
15/02/2024 298.50p 300.00p 293.00p 296.50p 274639
14/02/2024 299.50p 299.50p 294.00p 296.50p 36487
13/02/2024 301.00p 303.00p 290.50p 293.50p 46140
12/02/2024 301.00p 305.00p 300.00p 301.00p 103206
09/02/2024 298.50p 299.00p 295.00p 297.00p 426711
08/02/2024 290.00p 301.50p 286.95p 297.50p 75071
07/02/2024 288.00p 292.50p 288.00p 290.50p 172419
06/02/2024 289.50p 293.00p 287.00p 287.00p 360258
05/02/2024 304.50p 305.00p 293.50p 293.50p 65371
02/02/2024 308.50p 308.50p 300.50p 304.50p 24039
01/02/2024 306.50p 306.50p 301.50p 302.50p 33620
31/01/2024 308.50p 308.50p 304.50p 306.50p 99736
30/01/2024 308.00p 308.50p 306.00p 308.50p 74640
29/01/2024 300.00p 307.50p 300.00p 305.50p 166463
26/01/2024 291.00p 300.00p 291.00p 300.00p 909109
25/01/2024 298.00p 299.70p 296.50p 299.50p 28439
24/01/2024 301.50p 302.00p 295.50p 298.50p 51362
23/01/2024 295.00p 302.45p 295.00p 300.00p 177542
22/01/2024 290.00p 299.50p 290.00p 296.50p 47723
19/01/2024 308.00p 308.00p 292.50p 294.00p 49704
18/01/2024 303.00p 303.00p 296.50p 299.50p 8428357
17/01/2024 292.00p 303.50p 292.00p 297.50p 385626
16/01/2024 306.00p 312.50p 301.50p 301.50p 52656
15/01/2024 319.50p 319.50p 302.55p 306.00p 93455
12/01/2024 311.00p 312.00p 302.50p 307.00p 64513
11/01/2024 315.00p 315.00p 304.00p 304.00p 50957
10/01/2024 315.00p 315.00p 304.50p 308.00p 133166
09/01/2024 319.00p 319.00p 304.00p 309.00p 35476
08/01/2024 300.00p 310.00p 300.00p 310.00p 87630
05/01/2024 312.50p 314.00p 296.50p 303.00p 79744
04/01/2024 304.50p 308.00p 302.50p 306.00p 36417
03/01/2024 306.50p 315.50p 304.50p 306.00p 101026
02/01/2024 304.00p 320.00p 304.00p 317.50p 84545
29/12/2023 310.50p 317.15p 310.50p 314.50p 24218
28/12/2023 309.50p 315.50p 305.50p 312.50p 333102
27/12/2023 318.00p 318.00p 307.00p 310.00p 71007
22/12/2023 308.00p 315.00p 308.00p 314.50p 158488
21/12/2023 314.50p 315.00p 308.00p 308.00p 171427
20/12/2023 305.00p 320.00p 302.50p 317.50p 195056
19/12/2023 294.00p 303.00p 294.00p 301.50p 67900
18/12/2023 298.50p 302.50p 293.00p 299.00p 404376
15/12/2023 297.50p 297.50p 290.50p 293.00p 861743
14/12/2023 282.50p 299.50p 281.50p 297.00p 580534
13/12/2023 268.00p 280.00p 262.50p 278.50p 365439
12/12/2023 281.00p 281.00p 264.50p 264.50p 197585
11/12/2023 280.00p 280.00p 271.50p 274.50p 88261
08/12/2023 280.00p 280.00p 275.00p 278.50p 31785
07/12/2023 280.00p 280.00p 274.00p 276.50p 25418
06/12/2023 275.00p 279.50p 272.00p 274.50p 234475
05/12/2023 270.00p 275.00p 268.50p 274.50p 200560
04/12/2023 275.00p 275.00p 269.00p 270.00p 70831
01/12/2023 268.00p 273.00p 265.25p 269.00p 32969
30/11/2023 271.00p 273.00p 261.50p 263.00p 339458
29/11/2023 269.50p 273.50p 268.50p 271.00p 40084
28/11/2023 267.00p 273.50p 267.00p 269.50p 34042
27/11/2023 273.50p 279.50p 267.50p 274.00p 67568
24/11/2023 279.50p 279.50p 277.00p 278.50p 42214
23/11/2023 277.50p 279.50p 275.00p 277.00p 57309
22/11/2023 268.00p 277.00p 268.00p 276.00p 215830
21/11/2023 274.00p 277.00p 270.00p 274.50p 898155
20/11/2023 275.00p 277.50p 273.50p 274.50p 34685
17/11/2023 277.00p 277.00p 272.00p 276.50p 80095
16/11/2023 279.50p 279.50p 268.00p 274.00p 85308
15/11/2023 280.50p 288.50p 277.00p 277.50p 189787
14/11/2023 263.00p 275.00p 262.50p 275.00p 335341
13/11/2023 255.50p 265.00p 255.00p 263.50p 56239
10/11/2023 255.00p 263.00p 255.00p 259.50p 74091
09/11/2023 259.00p 262.00p 256.50p 260.50p 108971
08/11/2023 252.00p 262.00p 252.00p 259.00p 140438
07/11/2023 256.50p 259.50p 255.00p 256.50p 54018
06/11/2023 264.50p 265.00p 258.50p 258.50p 133317
03/11/2023 265.00p 265.00p 257.50p 264.00p 212159
02/11/2023 252.00p 258.50p 251.00p 255.00p 318170
01/11/2023 241.50p 253.00p 240.00p 250.50p 316439
31/10/2023 242.00p 244.50p 239.50p 243.00p 108004
30/10/2023 244.50p 246.00p 240.00p 241.00p 165475
27/10/2023 237.00p 240.00p 235.64p 240.00p 238372
26/10/2023 240.50p 240.50p 235.00p 236.00p 123681
25/10/2023 237.50p 239.00p 231.50p 237.50p 1446969
24/10/2023 234.50p 243.82p 234.50p 237.50p 350055
23/10/2023 246.00p 246.00p 237.92p 239.50p 75411
20/10/2023 243.00p 244.00p 236.00p 239.50p 140858
19/10/2023 247.50p 250.00p 244.50p 247.00p 221185
18/10/2023 252.50p 253.00p 247.00p 249.00p 276873

*Close Price adjusted for both dividends and splits