Tyman (TYMN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
28/04/2014 288.25p 294.69p 288.00p 288.00p 335932
25/04/2014 293.00p 296.62p 290.75p 292.00p 101634
24/04/2014 294.00p 302.25p 289.25p 290.75p 204707
23/04/2014 298.00p 303.00p 298.00p 301.75p 8429
22/04/2014 301.00p 301.00p 298.00p 298.25p 393737
17/04/2014 296.75p 303.00p 295.75p 303.00p 56074
16/04/2014 301.75p 301.75p 288.25p 295.25p 38719
15/04/2014 304.50p 306.50p 302.00p 302.50p 19588
14/04/2014 311.75p 311.75p 302.25p 304.00p 17992
11/04/2014 310.00p 311.00p 302.25p 308.00p 791212
10/04/2014 302.25p 311.25p 302.25p 310.00p 130601
09/04/2014 308.75p 308.75p 301.37p 308.25p 57177
08/04/2014 309.25p 309.25p 302.00p 302.00p 170962
07/04/2014 308.75p 312.00p 305.75p 308.25p 254376
04/04/2014 311.00p 311.00p 305.26p 308.00p 229295
03/04/2014 313.25p 315.00p 309.50p 311.00p 58355
02/04/2014 307.75p 315.75p 305.00p 315.00p 353373
01/04/2014 298.25p 307.50p 298.13p 307.00p 252787
31/03/2014 297.75p 300.00p 290.00p 300.00p 82639
28/03/2014 303.00p 303.50p 292.50p 294.25p 66604
27/03/2014 307.25p 309.31p 297.12p 303.50p 35491
26/03/2014 309.25p 314.00p 307.00p 308.00p 101867
25/03/2014 309.00p 310.75p 307.25p 308.75p 41842
24/03/2014 321.75p 321.75p 307.25p 312.00p 36824
21/03/2014 310.00p 325.00p 310.00p 318.00p 207705
20/03/2014 309.75p 315.00p 308.70p 314.75p 327119
19/03/2014 303.50p 317.50p 297.25p 310.00p 66918
18/03/2014 295.25p 303.50p 293.40p 302.50p 91399
17/03/2014 292.50p 295.85p 291.75p 295.00p 146379
14/03/2014 297.00p 298.00p 294.92p 295.25p 143704
13/03/2014 296.00p 298.00p 291.75p 296.00p 158723
12/03/2014 299.25p 304.00p 290.00p 297.00p 326151
11/03/2014 273.00p 294.75p 270.75p 290.00p 2450503
10/03/2014 256.25p 264.00p 256.25p 264.00p 31365
07/03/2014 264.00p 266.06p 257.16p 258.50p 56592
06/03/2014 257.75p 263.50p 257.75p 263.50p 16938
05/03/2014 258.50p 262.00p 258.50p 259.00p 6904
04/03/2014 259.50p 261.75p 257.55p 260.50p 39369
03/03/2014 264.75p 264.75p 255.25p 258.75p 71126
28/02/2014 258.25p 264.56p 258.25p 260.25p 541335
27/02/2014 259.00p 265.96p 258.25p 258.25p 43153
26/02/2014 263.00p 268.00p 257.25p 262.75p 667033
25/02/2014 260.00p 268.00p 257.00p 268.00p 711422
24/02/2014 253.25p 266.00p 251.00p 263.75p 131652
21/02/2014 253.75p 265.00p 251.62p 265.00p 451313
20/02/2014 252.00p 255.00p 250.25p 254.25p 103175
19/02/2014 253.75p 255.00p 252.76p 254.00p 69900
18/02/2014 256.00p 259.50p 253.25p 255.00p 51378
17/02/2014 260.00p 260.00p 255.87p 259.50p 31305
14/02/2014 261.50p 261.50p 255.25p 259.00p 568675
13/02/2014 257.50p 263.75p 253.00p 255.25p 866306
12/02/2014 267.00p 267.00p 263.00p 263.75p 507676
11/02/2014 262.00p 266.75p 258.25p 265.25p 126256
10/02/2014 255.75p 259.50p 255.12p 258.50p 281059
07/02/2014 257.25p 258.75p 252.50p 256.00p 44770
06/02/2014 258.75p 259.00p 256.00p 258.75p 29670
05/02/2014 257.00p 258.50p 252.00p 256.75p 866033
04/02/2014 260.50p 260.50p 255.00p 257.00p 717571
03/02/2014 258.25p 266.13p 258.25p 260.00p 58715
31/01/2014 258.00p 265.44p 258.00p 261.50p 240453
30/01/2014 260.00p 261.00p 256.75p 259.75p 1240909
29/01/2014 255.00p 260.00p 252.50p 260.00p 155572
28/01/2014 255.00p 255.00p 248.85p 253.25p 84077
27/01/2014 258.00p 258.00p 249.25p 249.50p 204426
24/01/2014 255.75p 257.44p 250.25p 256.50p 805231
23/01/2014 257.00p 258.00p 252.00p 255.50p 603291
22/01/2014 257.00p 258.00p 256.30p 258.00p 89276
21/01/2014 257.00p 257.00p 254.60p 255.50p 35786
20/01/2014 253.75p 257.00p 252.98p 257.00p 85751
17/01/2014 245.25p 253.75p 245.00p 253.25p 347680
16/01/2014 244.25p 248.00p 243.91p 245.00p 102433
15/01/2014 249.00p 250.00p 244.10p 248.00p 43068
14/01/2014 246.75p 250.00p 243.50p 250.00p 240810
13/01/2014 245.00p 250.00p 242.50p 250.00p 277496
10/01/2014 241.50p 250.00p 241.50p 243.75p 264213
09/01/2014 232.75p 240.00p 232.25p 240.00p 3210387
08/01/2014 231.25p 232.75p 230.00p 232.75p 21878
07/01/2014 231.25p 232.75p 230.20p 232.00p 109104
06/01/2014 230.00p 232.75p 229.04p 232.50p 25809
03/01/2014 231.25p 231.25p 229.00p 230.25p 14733
02/01/2014 230.00p 231.00p 228.00p 230.25p 37376
31/12/2013 225.25p 230.00p 225.25p 228.50p 13457
30/12/2013 225.25p 227.00p 225.00p 226.25p 3627
27/12/2013 225.00p 230.00p 224.56p 229.25p 43799
24/12/2013 223.00p 224.56p 223.00p 224.00p 6043
23/12/2013 225.00p 225.00p 223.90p 224.25p 1022663
20/12/2013 223.00p 224.60p 221.25p 224.00p 169226
19/12/2013 219.00p 223.92p 217.25p 221.25p 1063279
18/12/2013 220.00p 222.64p 215.50p 217.25p 978949
17/12/2013 223.25p 225.40p 219.25p 219.25p 109989
16/12/2013 225.00p 225.00p 220.75p 224.25p 168901
13/12/2013 226.25p 228.00p 220.00p 220.75p 188409
12/12/2013 231.75p 231.75p 226.25p 228.00p 20889
11/12/2013 232.00p 232.00p 228.00p 229.00p 134484
10/12/2013 225.75p 230.00p 225.27p 230.00p 158905
09/12/2013 226.25p 227.75p 224.50p 225.50p 123352
06/12/2013 224.00p 228.19p 224.00p 224.50p 39673
05/12/2013 227.25p 230.08p 222.50p 224.00p 85189
04/12/2013 234.75p 237.00p 228.20p 229.00p 834683
03/12/2013 236.50p 237.00p 232.00p 236.00p 370166
02/12/2013 233.25p 234.81p 232.00p 232.75p 71849
29/11/2013 232.50p 234.00p 232.00p 232.00p 168671
28/11/2013 232.00p 236.75p 231.19p 232.25p 58643
27/11/2013 229.50p 233.75p 227.50p 233.75p 56486
26/11/2013 226.25p 229.00p 225.00p 227.50p 248243
25/11/2013 222.00p 228.00p 221.00p 227.00p 123027
22/11/2013 219.00p 223.75p 218.50p 222.25p 180034
21/11/2013 216.00p 220.00p 211.00p 218.50p 93282
20/11/2013 218.00p 218.00p 210.50p 211.00p 425941
19/11/2013 221.00p 221.50p 217.25p 217.50p 61477
18/11/2013 224.25p 225.44p 221.00p 221.50p 109663
15/11/2013 227.25p 229.90p 225.00p 225.00p 76993
14/11/2013 228.50p 228.75p 226.25p 228.00p 768236
13/11/2013 230.75p 235.00p 226.75p 228.00p 415708
12/11/2013 232.00p 237.25p 232.00p 234.50p 53306
11/11/2013 233.25p 236.53p 233.00p 233.75p 55094
08/11/2013 231.00p 236.75p 230.75p 236.25p 677858
07/11/2013 228.50p 234.50p 227.00p 230.50p 63190
06/11/2013 229.75p 232.00p 229.00p 229.50p 39573
05/11/2013 232.25p 233.50p 228.50p 229.00p 62379
04/11/2013 237.75p 238.50p 232.42p 233.50p 56383
01/11/2013 235.75p 238.50p 232.75p 238.50p 84392
31/10/2013 237.75p 237.75p 230.75p 235.00p 206391
30/10/2013 238.00p 239.75p 236.00p 238.50p 77273
29/10/2013 241.00p 241.06p 234.25p 235.50p 1741216
28/10/2013 237.75p 241.00p 237.00p 241.00p 62202
25/10/2013 236.75p 238.25p 236.75p 238.25p 34160
24/10/2013 238.00p 238.00p 235.00p 238.00p 115278
23/10/2013 239.75p 239.75p 235.00p 237.50p 475559
22/10/2013 238.75p 242.00p 238.00p 239.00p 299579
21/10/2013 236.00p 239.50p 236.00p 238.50p 274387
18/10/2013 234.25p 237.50p 234.25p 236.00p 224137
17/10/2013 232.25p 235.25p 231.75p 234.25p 1211007
16/10/2013 228.00p 232.00p 227.00p 231.75p 203414
15/10/2013 215.00p 231.75p 215.00p 228.50p 223962
14/10/2013 211.75p 215.00p 211.00p 215.00p 64833
11/10/2013 211.25p 211.25p 208.00p 211.00p 186868
10/10/2013 209.75p 209.75p 205.00p 208.00p 50436
09/10/2013 207.00p 207.00p 204.00p 206.00p 407833
08/10/2013 209.00p 209.00p 204.00p 205.00p 117427
07/10/2013 209.25p 210.93p 204.91p 205.50p 112825
04/10/2013 207.75p 210.50p 207.00p 210.25p 76317
03/10/2013 207.25p 208.75p 205.25p 207.00p 176401
02/10/2013 211.00p 211.00p 205.00p 208.50p 123331
01/10/2013 206.00p 210.25p 204.25p 206.00p 106336
30/09/2013 203.75p 206.25p 202.00p 206.25p 261133
27/09/2013 209.25p 209.25p 204.25p 204.25p 98619
26/09/2013 213.00p 213.08p 199.00p 206.00p 665539
25/09/2013 213.25p 217.55p 213.00p 213.00p 316906
24/09/2013 220.00p 220.00p 213.00p 216.00p 173542
23/09/2013 220.00p 224.25p 215.00p 215.25p 417974
20/09/2013 224.00p 228.00p 218.00p 222.50p 5677404
19/09/2013 229.50p 229.50p 218.00p 223.00p 460793
18/09/2013 230.00p 231.25p 225.25p 226.00p 216842
17/09/2013 228.00p 231.00p 228.00p 230.00p 169547
16/09/2013 230.00p 231.00p 228.00p 229.50p 55390
13/09/2013 228.50p 230.00p 227.00p 230.00p 327303
12/09/2013 227.00p 230.00p 226.50p 228.25p 163258
11/09/2013 226.00p 228.75p 226.00p 227.00p 135117
10/09/2013 229.75p 230.00p 226.00p 228.25p 370602
09/09/2013 228.00p 229.50p 223.00p 226.00p 409172
06/09/2013 223.00p 229.75p 222.75p 227.50p 357052
05/09/2013 219.00p 222.75p 214.35p 222.75p 231146
04/09/2013 217.50p 221.00p 215.25p 217.00p 104040
03/09/2013 220.75p 221.75p 217.25p 219.25p 141499
02/09/2013 213.50p 222.00p 213.50p 222.00p 278544
30/08/2013 222.00p 225.00p 204.00p 217.50p 1328683
29/08/2013 232.00p 233.30p 219.27p 225.00p 214309
28/08/2013 230.00p 232.00p 229.75p 231.00p 103725
27/08/2013 236.25p 236.25p 229.00p 230.50p 158372
23/08/2013 238.00p 239.00p 236.00p 237.00p 103107
22/08/2013 237.00p 240.00p 237.00p 238.25p 148709
21/08/2013 235.75p 236.50p 234.00p 235.50p 85235
20/08/2013 237.00p 237.37p 233.00p 234.00p 264455
19/08/2013 238.00p 239.25p 235.75p 237.00p 74743
16/08/2013 235.00p 239.00p 235.00p 235.75p 118904
15/08/2013 239.00p 241.99p 235.00p 235.00p 302240
14/08/2013 233.25p 241.00p 233.25p 240.00p 180126
13/08/2013 230.00p 244.50p 227.00p 234.25p 517015
12/08/2013 219.75p 227.75p 219.75p 227.00p 228291
09/08/2013 221.00p 222.25p 218.50p 219.00p 185082
08/08/2013 224.00p 224.25p 218.25p 221.00p 202326
07/08/2013 226.00p 227.00p 224.00p 224.50p 98366
06/08/2013 228.25p 228.25p 225.50p 225.50p 230213
05/08/2013 230.00p 231.00p 227.50p 227.50p 159325
02/08/2013 232.75p 232.75p 230.25p 230.50p 108169
01/08/2013 233.00p 233.75p 232.25p 232.75p 212637
31/07/2013 234.00p 235.00p 233.00p 233.00p 133080
30/07/2013 236.50p 237.00p 234.50p 235.00p 230715
29/07/2013 236.50p 237.50p 236.00p 237.00p 102773
26/07/2013 238.75p 238.75p 236.50p 237.00p 133076
25/07/2013 239.00p 239.75p 237.25p 238.50p 144974
24/07/2013 238.50p 239.50p 237.75p 238.50p 83244
23/07/2013 239.00p 240.00p 238.00p 239.00p 433769
22/07/2013 236.25p 239.00p 235.50p 239.00p 438603
19/07/2013 235.75p 237.00p 235.00p 235.50p 202551
18/07/2013 229.50p 237.00p 229.25p 237.00p 629956
17/07/2013 232.00p 233.50p 228.00p 230.50p 75648
16/07/2013 233.00p 234.10p 231.00p 232.00p 44206
15/07/2013 229.00p 234.50p 229.00p 233.25p 341941

*Close Price adjusted for both dividends and splits