Tyman (TYMN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
27/06/2017 365.00p 367.50p 364.00p 365.00p 71815
26/06/2017 364.75p 368.25p 364.75p 366.25p 41318
23/06/2017 357.75p 368.50p 357.75p 367.00p 57187
22/06/2017 358.75p 368.50p 358.75p 365.50p 29801
21/06/2017 364.00p 365.00p 361.00p 361.00p 56930
20/06/2017 357.75p 363.50p 357.50p 361.50p 47592
19/06/2017 362.50p 362.50p 359.00p 360.75p 12973
16/06/2017 362.75p 362.75p 357.00p 357.25p 426074
15/06/2017 358.50p 362.00p 355.25p 357.25p 979125
14/06/2017 358.00p 363.00p 354.71p 361.50p 342246
13/06/2017 353.25p 357.00p 350.25p 353.00p 290488
12/06/2017 353.75p 354.25p 348.65p 352.00p 208849
09/06/2017 345.00p 354.75p 344.44p 348.50p 60169
08/06/2017 352.00p 353.53p 345.00p 347.50p 76680
07/06/2017 343.25p 348.50p 343.00p 345.00p 178601
06/06/2017 350.50p 353.25p 340.50p 343.75p 50237
05/06/2017 352.50p 358.50p 346.00p 352.00p 144898
02/06/2017 350.00p 359.50p 348.50p 358.50p 122183
01/06/2017 347.00p 350.00p 343.00p 348.25p 86203
31/05/2017 340.00p 346.50p 340.00p 343.50p 104849
30/05/2017 330.50p 340.00p 330.50p 338.00p 202447
26/05/2017 337.00p 339.00p 334.00p 337.50p 142761
25/05/2017 348.75p 348.75p 335.73p 337.00p 66206
24/05/2017 335.75p 341.00p 335.75p 338.50p 66944
23/05/2017 349.75p 349.75p 338.25p 340.25p 635433
22/05/2017 335.00p 340.25p 335.00p 339.00p 784253
19/05/2017 341.25p 344.75p 338.25p 340.50p 121557
18/05/2017 344.25p 350.84p 335.00p 335.00p 907166
17/05/2017 343.25p 347.50p 340.88p 345.50p 102655
16/05/2017 349.00p 350.25p 343.75p 346.00p 50665
15/05/2017 349.00p 352.25p 341.90p 349.00p 1812349
12/05/2017 346.00p 348.50p 341.45p 346.00p 121670
11/05/2017 350.00p 350.00p 347.37p 348.25p 222312
10/05/2017 344.75p 351.00p 342.00p 348.50p 5497973
09/05/2017 341.50p 345.00p 335.33p 345.00p 2030291
08/05/2017 330.50p 342.75p 323.12p 342.75p 222897
05/05/2017 335.00p 335.00p 328.50p 330.50p 91639
04/05/2017 334.50p 334.50p 329.50p 330.00p 159696
03/05/2017 323.00p 335.00p 323.00p 328.00p 95162
02/05/2017 328.50p 331.00p 322.50p 327.25p 2072952
28/04/2017 335.00p 335.00p 326.96p 330.00p 52239
27/04/2017 330.00p 330.00p 327.00p 328.75p 60660
26/04/2017 330.00p 330.00p 316.50p 326.00p 45365
25/04/2017 327.00p 331.50p 318.50p 324.00p 3171890
24/04/2017 329.00p 329.00p 322.16p 326.75p 68252
21/04/2017 330.00p 330.00p 327.00p 327.00p 50629
20/04/2017 329.50p 329.75p 323.00p 328.00p 103484
19/04/2017 337.00p 337.00p 325.00p 327.50p 50193
18/04/2017 336.25p 336.25p 327.50p 328.50p 438835
13/04/2017 337.00p 337.00p 328.75p 330.00p 69173
12/04/2017 333.50p 339.75p 330.03p 332.50p 95723
11/04/2017 330.00p 330.00p 325.25p 328.00p 504728
10/04/2017 333.50p 333.50p 326.50p 328.75p 86820
07/04/2017 325.00p 332.25p 324.00p 328.50p 143984
06/04/2017 325.00p 333.25p 325.00p 331.75p 303564
05/04/2017 329.75p 332.50p 327.75p 330.00p 156019
04/04/2017 318.50p 327.94p 318.50p 327.75p 502585
03/04/2017 315.50p 326.00p 315.50p 325.25p 1322431
31/03/2017 311.50p 322.00p 311.50p 321.50p 400733
30/03/2017 311.00p 324.75p 311.00p 323.00p 126675
29/03/2017 321.00p 322.75p 320.00p 321.75p 352070
28/03/2017 315.00p 323.03p 315.00p 322.50p 83763
27/03/2017 316.00p 320.00p 310.51p 319.00p 599788
24/03/2017 312.00p 313.25p 310.50p 312.00p 92388
23/03/2017 305.00p 313.00p 305.00p 310.25p 699464
22/03/2017 313.00p 313.00p 306.25p 306.50p 107779
21/03/2017 313.00p 313.00p 308.00p 308.75p 218422
20/03/2017 327.00p 327.00p 312.00p 313.75p 540597
17/03/2017 317.75p 318.00p 315.25p 315.25p 495814
16/03/2017 315.00p 321.75p 314.75p 317.50p 113412
15/03/2017 321.75p 322.10p 315.75p 318.00p 71486
14/03/2017 315.00p 322.25p 315.00p 319.50p 847665
13/03/2017 323.75p 323.75p 318.36p 320.00p 689290
10/03/2017 314.00p 323.25p 314.00p 322.00p 1072763
09/03/2017 310.00p 317.00p 309.64p 316.00p 3458087
08/03/2017 308.00p 309.75p 300.50p 308.00p 3449257
07/03/2017 280.00p 283.63p 280.00p 280.00p 38967
06/03/2017 283.25p 284.00p 277.20p 277.50p 170430
03/03/2017 282.00p 284.25p 282.00p 282.75p 1384819
02/03/2017 285.00p 285.00p 279.75p 282.75p 84935
01/03/2017 278.25p 283.25p 278.25p 281.00p 274453
28/02/2017 278.50p 289.75p 275.00p 275.00p 278371
27/02/2017 280.00p 283.97p 274.25p 275.50p 563074
24/02/2017 282.25p 284.75p 280.00p 280.00p 485572
23/02/2017 280.50p 295.00p 280.50p 285.00p 16629
22/02/2017 284.00p 292.31p 283.25p 285.75p 98997
21/02/2017 285.00p 290.50p 284.50p 285.00p 398659
20/02/2017 284.00p 286.84p 283.50p 286.00p 3652
17/02/2017 280.50p 289.75p 280.50p 282.25p 65860
16/02/2017 290.00p 290.94p 287.69p 290.00p 22315
15/02/2017 275.50p 288.50p 275.50p 288.25p 1127822
14/02/2017 290.00p 290.00p 285.75p 286.75p 38743
13/02/2017 290.00p 290.00p 282.00p 287.00p 38058
10/02/2017 282.50p 289.75p 276.25p 289.25p 2723177
09/02/2017 276.25p 281.50p 274.75p 279.75p 681834
08/02/2017 275.00p 275.00p 272.25p 274.00p 6769
07/02/2017 260.00p 279.25p 260.00p 273.75p 2180770
06/02/2017 271.75p 272.37p 270.00p 270.00p 64653
03/02/2017 275.00p 275.00p 268.00p 269.25p 30703
02/02/2017 264.75p 274.75p 264.75p 272.25p 3417437
01/02/2017 275.00p 275.00p 264.75p 268.75p 205501
31/01/2017 270.00p 270.00p 263.00p 267.00p 134820
30/01/2017 273.00p 276.00p 265.00p 265.25p 1168133
27/01/2017 277.00p 277.00p 273.00p 273.00p 5451
26/01/2017 277.50p 277.50p 275.00p 275.50p 307609
25/01/2017 277.50p 283.03p 274.00p 275.50p 32607
24/01/2017 273.00p 278.00p 273.00p 277.50p 1278169
23/01/2017 273.00p 280.50p 273.00p 277.50p 1138211
20/01/2017 283.25p 283.25p 279.00p 280.00p 8693
19/01/2017 284.00p 284.00p 277.75p 279.00p 2192
18/01/2017 275.25p 285.00p 275.25p 279.00p 713731
17/01/2017 273.50p 284.75p 273.50p 284.75p 93004
16/01/2017 285.25p 288.00p 284.00p 286.75p 35243
13/01/2017 287.75p 287.75p 280.00p 284.00p 1893161
12/01/2017 287.75p 288.00p 281.25p 284.00p 25005
11/01/2017 284.00p 288.00p 283.00p 284.25p 370960
10/01/2017 285.00p 285.00p 278.75p 281.50p 15267
09/01/2017 288.00p 288.00p 274.00p 285.25p 464845
06/01/2017 284.00p 287.25p 282.00p 285.25p 78230
05/01/2017 283.00p 286.75p 277.75p 285.00p 10168
04/01/2017 281.25p 281.25p 275.00p 278.25p 531099
03/01/2017 274.75p 280.50p 270.00p 277.00p 38463
30/12/2016 269.00p 275.50p 269.00p 275.50p 23764
29/12/2016 274.00p 279.25p 274.00p 278.25p 22987
28/12/2016 272.00p 274.00p 266.00p 272.50p 248006
23/12/2016 270.75p 270.75p 264.50p 265.00p 14615
22/12/2016 270.00p 272.00p 268.13p 271.00p 130698
21/12/2016 266.00p 271.00p 266.00p 269.00p 27898
20/12/2016 264.25p 268.75p 264.25p 267.75p 1055549
19/12/2016 264.50p 265.00p 259.25p 263.00p 360514
16/12/2016 257.25p 265.00p 257.00p 259.75p 1513120
15/12/2016 259.00p 259.00p 250.00p 255.00p 490402
14/12/2016 258.00p 261.00p 252.50p 254.50p 41445
13/12/2016 264.50p 264.50p 257.20p 258.75p 6631
12/12/2016 261.00p 263.68p 255.25p 255.25p 25989
09/12/2016 260.00p 265.00p 260.00p 264.50p 38821
08/12/2016 253.25p 264.25p 253.25p 263.50p 19529
07/12/2016 252.25p 252.50p 250.50p 252.00p 77766
06/12/2016 258.50p 258.50p 250.00p 250.25p 31433
05/12/2016 258.50p 258.50p 250.00p 252.00p 59824
02/12/2016 249.50p 263.50p 249.50p 250.00p 562609
01/12/2016 264.50p 264.50p 250.00p 252.00p 182366
30/11/2016 249.75p 255.00p 249.75p 251.50p 60328
29/11/2016 252.00p 259.50p 250.00p 251.00p 11131
28/11/2016 250.00p 257.50p 250.00p 252.50p 890124
25/11/2016 250.00p 259.50p 250.00p 258.00p 297875
24/11/2016 250.25p 257.00p 250.00p 251.25p 32125
23/11/2016 264.50p 264.50p 250.00p 250.50p 104570
22/11/2016 250.25p 258.00p 250.25p 252.50p 211582
21/11/2016 260.00p 260.00p 254.50p 254.75p 438044
18/11/2016 264.00p 264.00p 257.00p 259.00p 59455
17/11/2016 270.00p 270.00p 260.00p 262.00p 20326
16/11/2016 257.25p 270.00p 257.25p 260.25p 169119
15/11/2016 260.50p 265.00p 260.50p 264.00p 283500
14/11/2016 263.25p 265.00p 262.25p 262.88p 4482
11/11/2016 258.50p 265.25p 258.25p 264.00p 77795
10/11/2016 245.75p 263.50p 245.75p 262.00p 488358
09/11/2016 255.50p 258.69p 253.00p 256.00p 3419
08/11/2016 263.00p 263.00p 257.50p 258.50p 297382
07/11/2016 254.00p 264.00p 254.00p 263.00p 304782
04/11/2016 248.75p 256.25p 248.75p 256.00p 135023
03/11/2016 247.00p 250.00p 247.00p 249.75p 46802
02/11/2016 252.00p 252.00p 243.50p 246.50p 13663
01/11/2016 241.25p 246.50p 241.00p 244.00p 228864
31/10/2016 246.00p 251.25p 240.50p 243.25p 110715
28/10/2016 246.00p 246.00p 239.50p 242.25p 58068
27/10/2016 246.00p 246.00p 242.94p 245.75p 500939
26/10/2016 249.00p 249.75p 242.75p 245.75p 443098
25/10/2016 244.50p 249.75p 244.00p 245.50p 18378
24/10/2016 245.50p 248.00p 242.63p 246.00p 75650
21/10/2016 260.00p 260.00p 242.00p 245.25p 23545
20/10/2016 251.75p 257.50p 247.00p 247.00p 102302
19/10/2016 257.50p 260.51p 255.25p 255.25p 19303
18/10/2016 258.00p 259.75p 254.00p 257.75p 43463
17/10/2016 264.50p 264.50p 257.25p 257.75p 35298
14/10/2016 264.75p 264.75p 256.00p 258.00p 190293
13/10/2016 261.50p 261.50p 257.00p 258.50p 80034
12/10/2016 255.00p 264.50p 252.56p 257.50p 19765
11/10/2016 269.00p 269.25p 255.25p 255.25p 35412
10/10/2016 275.00p 275.00p 263.00p 263.00p 52365
07/10/2016 265.25p 274.25p 265.19p 265.75p 57805
06/10/2016 272.00p 277.15p 265.00p 265.00p 46610
05/10/2016 279.75p 279.75p 271.00p 271.00p 44450
04/10/2016 279.50p 284.50p 272.50p 272.50p 281635
03/10/2016 280.00p 283.33p 275.00p 279.25p 1196762
30/09/2016 283.50p 286.75p 279.50p 279.50p 25693
29/09/2016 280.00p 289.75p 280.00p 283.75p 10420
28/09/2016 286.75p 286.75p 280.25p 284.50p 142877
27/09/2016 285.00p 287.00p 281.50p 286.75p 30312
26/09/2016 275.00p 282.00p 275.00p 282.00p 517218
23/09/2016 274.00p 280.00p 274.00p 276.25p 25719
22/09/2016 276.00p 280.00p 274.00p 275.00p 70626
21/09/2016 275.50p 281.00p 270.50p 275.75p 72809
20/09/2016 282.75p 282.75p 275.75p 275.75p 3973
19/09/2016 279.25p 280.50p 279.25p 280.25p 1237
16/09/2016 279.25p 283.00p 277.50p 277.50p 202241
15/09/2016 274.25p 288.50p 274.25p 281.00p 53762
14/09/2016 274.25p 281.50p 274.00p 275.00p 20858
13/09/2016 276.50p 283.00p 275.25p 275.25p 57742
12/09/2016 280.00p 285.06p 278.25p 280.50p 20198

*Close Price adjusted for both dividends and splits