Tyman (TYMN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
30/12/2022 229.50p 229.50p 225.50p 225.50p 85969
29/12/2022 230.00p 232.00p 228.50p 231.00p 1506595
28/12/2022 232.00p 233.50p 229.50p 230.50p 61406
23/12/2022 233.50p 234.50p 227.33p 231.00p 67746
22/12/2022 224.00p 235.00p 215.00p 229.00p 364801
21/12/2022 233.50p 236.00p 230.25p 234.00p 373213
20/12/2022 229.00p 232.00p 228.00p 231.00p 263536
19/12/2022 225.50p 231.50p 225.50p 230.00p 290992
16/12/2022 227.00p 229.50p 227.00p 229.00p 1095144
15/12/2022 233.50p 236.00p 226.00p 228.00p 511750
14/12/2022 230.00p 237.69p 229.00p 235.50p 345903
13/12/2022 224.00p 238.00p 223.50p 231.50p 6311704
12/12/2022 220.00p 225.00p 220.00p 223.50p 2395674
09/12/2022 222.50p 224.50p 220.00p 224.50p 237246
08/12/2022 223.00p 225.50p 219.00p 221.00p 437438
07/12/2022 220.50p 224.00p 215.50p 220.00p 324121
06/12/2022 223.50p 224.00p 219.50p 223.00p 248369
05/12/2022 226.00p 229.50p 222.00p 223.00p 144553
02/12/2022 226.50p 232.00p 223.50p 225.00p 378684
01/12/2022 221.00p 226.00p 221.00p 226.00p 400899
30/11/2022 221.50p 225.00p 220.00p 222.50p 1006471
29/11/2022 223.50p 225.00p 219.00p 221.00p 1422668
28/11/2022 223.00p 225.00p 220.00p 223.50p 620017
25/11/2022 222.00p 225.50p 218.50p 225.50p 261970
24/11/2022 224.50p 229.50p 221.00p 221.50p 1071938
23/11/2022 221.00p 225.00p 219.91p 223.00p 259003
22/11/2022 218.00p 228.00p 213.56p 225.00p 574892
21/11/2022 210.00p 218.00p 208.50p 215.00p 630199
18/11/2022 211.00p 212.00p 207.00p 212.00p 2503705
17/11/2022 210.00p 218.00p 207.50p 210.00p 2397763
16/11/2022 222.00p 222.00p 206.00p 207.00p 925915
15/11/2022 220.50p 221.00p 216.00p 219.00p 340015
14/11/2022 220.00p 221.60p 215.45p 220.50p 845009
11/11/2022 213.50p 221.50p 213.00p 220.00p 482687
10/11/2022 203.50p 213.50p 198.00p 212.00p 680086
09/11/2022 202.50p 204.75p 198.20p 201.00p 178581
08/11/2022 200.00p 202.00p 197.60p 201.50p 190544
07/11/2022 196.00p 203.00p 194.00p 200.00p 223798
04/11/2022 192.20p 198.40p 188.00p 196.60p 361984
03/11/2022 193.20p 199.60p 186.40p 187.60p 1780970
02/11/2022 193.00p 197.20p 191.40p 192.20p 1546883
01/11/2022 195.80p 198.00p 191.00p 193.00p 1457679
31/10/2022 199.80p 202.00p 192.00p 192.20p 367558
28/10/2022 192.00p 199.60p 191.80p 198.00p 167856
27/10/2022 203.00p 207.00p 194.40p 196.40p 318474
26/10/2022 188.00p 198.60p 188.00p 198.20p 359425
25/10/2022 188.20p 190.80p 182.40p 190.20p 277081
24/10/2022 193.80p 193.80p 182.80p 184.60p 277758
21/10/2022 186.00p 187.00p 183.00p 184.60p 190839
20/10/2022 194.80p 194.80p 186.20p 188.20p 579780
19/10/2022 205.50p 205.50p 191.40p 191.40p 499150
18/10/2022 205.00p 206.00p 199.60p 200.00p 1696778
17/10/2022 200.00p 200.00p 193.00p 200.00p 1537941
14/10/2022 196.00p 201.00p 195.00p 195.00p 506590
13/10/2022 194.80p 198.20p 187.80p 194.80p 548542
12/10/2022 192.00p 193.40p 186.00p 191.20p 1534520
11/10/2022 200.00p 200.00p 191.60p 193.80p 214914
10/10/2022 200.00p 200.00p 192.00p 195.20p 300836
07/10/2022 208.50p 208.50p 193.20p 195.20p 1204325
06/10/2022 203.00p 207.00p 201.00p 203.00p 274073
05/10/2022 205.50p 207.00p 198.80p 199.40p 272644
04/10/2022 201.00p 206.50p 201.00p 205.50p 705164
03/10/2022 194.00p 201.00p 192.60p 200.00p 358339
30/09/2022 194.00p 197.20p 190.80p 196.80p 1079249
29/09/2022 194.00p 194.20p 186.80p 188.20p 977932
28/09/2022 191.00p 194.00p 185.84p 193.00p 1037020
27/09/2022 201.00p 203.00p 192.20p 193.00p 752629
26/09/2022 201.00p 203.00p 195.81p 200.00p 412128
23/09/2022 209.50p 209.50p 199.80p 204.00p 466053
22/09/2022 210.00p 210.50p 203.00p 206.00p 1156800
21/09/2022 210.00p 211.50p 206.00p 211.50p 428320
20/09/2022 211.00p 211.00p 201.00p 204.50p 514801
19/09/2022 208.00p 209.50p 206.00p 207.00p 5189722
16/09/2022 208.00p 209.50p 206.00p 207.00p 5124456
15/09/2022 208.00p 212.00p 207.00p 210.50p 631619
14/09/2022 213.50p 217.00p 209.00p 209.50p 832209
13/09/2022 224.00p 224.00p 214.25p 215.00p 7027283
12/09/2022 213.50p 227.00p 213.25p 224.50p 582063
09/09/2022 216.50p 221.00p 216.00p 219.00p 505516
08/09/2022 215.00p 218.50p 213.00p 217.00p 364247
07/09/2022 216.00p 218.00p 210.50p 214.00p 419839
06/09/2022 210.00p 220.00p 210.00p 217.00p 1050594
05/09/2022 219.00p 219.00p 203.00p 211.00p 1578951
02/09/2022 220.00p 228.50p 220.00p 228.50p 406279
01/09/2022 225.00p 227.50p 217.50p 219.00p 578874
31/08/2022 229.50p 234.50p 225.50p 230.00p 624212
30/08/2022 231.00p 236.00p 228.00p 229.50p 359813
29/08/2022 228.50p 232.00p 228.00p 229.00p 222452
26/08/2022 228.50p 232.00p 228.00p 229.00p 222452
25/08/2022 231.00p 231.00p 224.00p 227.50p 265679
24/08/2022 227.50p 228.50p 224.50p 228.00p 574294
23/08/2022 230.00p 230.50p 225.00p 225.00p 641641
22/08/2022 243.00p 243.00p 227.50p 229.50p 380711
19/08/2022 235.00p 241.00p 235.00p 235.50p 567591
18/08/2022 238.50p 240.50p 236.50p 240.00p 207265
17/08/2022 245.00p 246.50p 239.00p 240.00p 673541
16/08/2022 251.50p 251.50p 245.50p 248.00p 440891
15/08/2022 256.00p 259.95p 251.50p 252.50p 373641
12/08/2022 256.00p 256.00p 249.89p 254.50p 420127
11/08/2022 258.50p 260.50p 250.38p 254.00p 579043
10/08/2022 248.00p 261.00p 247.00p 255.00p 1766089
09/08/2022 260.00p 260.00p 249.00p 250.00p 830955
08/08/2022 257.00p 258.50p 254.00p 255.00p 764209
05/08/2022 261.00p 261.40p 255.00p 256.50p 459015
04/08/2022 263.00p 263.50p 259.00p 260.00p 711605
03/08/2022 264.50p 270.79p 260.50p 264.00p 278158
02/08/2022 265.00p 265.00p 258.00p 261.00p 383100
01/08/2022 268.00p 268.50p 261.50p 265.00p 212894
29/07/2022 257.50p 266.50p 257.50p 264.00p 2296924
28/07/2022 262.50p 265.00p 260.00p 261.00p 1482315
27/07/2022 251.50p 265.00p 251.50p 263.00p 1886914
26/07/2022 280.50p 281.00p 262.00p 262.50p 291682
25/07/2022 282.00p 282.00p 267.50p 275.50p 282613
22/07/2022 266.00p 272.50p 263.50p 270.50p 530313
21/07/2022 264.50p 265.50p 258.00p 265.00p 640552
20/07/2022 258.50p 261.50p 257.00p 261.00p 192114
19/07/2022 254.00p 261.50p 254.00p 258.00p 524877
18/07/2022 257.00p 261.50p 255.50p 259.00p 160136
15/07/2022 248.50p 255.50p 246.50p 255.50p 294126
14/07/2022 261.00p 261.00p 247.00p 248.50p 446664
13/07/2022 253.00p 256.50p 249.50p 254.50p 421003
12/07/2022 248.00p 249.50p 239.00p 249.00p 288654
11/07/2022 241.00p 248.00p 239.00p 247.00p 249466
08/07/2022 245.50p 245.50p 240.00p 245.00p 104516
07/07/2022 247.50p 247.50p 237.00p 241.50p 397338
06/07/2022 235.50p 238.50p 230.50p 236.00p 615077
05/07/2022 234.50p 235.50p 227.00p 233.00p 629660
04/07/2022 229.00p 236.50p 229.00p 233.50p 111099
01/07/2022 239.50p 240.00p 232.00p 236.50p 283136
30/06/2022 238.50p 240.00p 232.00p 238.50p 720265
29/06/2022 254.00p 254.00p 239.00p 240.50p 641492
28/06/2022 254.00p 258.00p 250.50p 255.00p 239779
27/06/2022 249.50p 253.50p 246.50p 252.00p 399247
24/06/2022 227.50p 248.00p 227.50p 248.00p 811833
23/06/2022 242.50p 244.00p 235.50p 238.00p 272558
22/06/2022 242.00p 243.00p 235.00p 241.50p 1360366
21/06/2022 246.50p 249.00p 244.00p 245.50p 446792
20/06/2022 262.50p 262.50p 244.00p 246.00p 577875
17/06/2022 256.50p 261.50p 254.00p 259.00p 693566
16/06/2022 272.00p 272.00p 255.50p 256.00p 1602513
15/06/2022 267.00p 271.50p 265.50p 267.50p 1037881
14/06/2022 276.50p 277.00p 263.50p 263.50p 1207451
13/06/2022 287.00p 287.50p 272.50p 275.00p 347306
10/06/2022 293.50p 293.50p 285.50p 287.50p 612064
09/06/2022 297.00p 297.50p 294.50p 295.00p 1043800
08/06/2022 297.50p 301.00p 297.50p 299.00p 335483
07/06/2022 305.50p 306.50p 297.00p 299.00p 350378
06/06/2022 302.00p 306.50p 299.50p 306.50p 450553
03/06/2022 296.00p 300.00p 293.00p 298.50p 464867
02/06/2022 296.00p 300.00p 293.00p 298.50p 464867
01/06/2022 296.00p 300.00p 293.00p 298.50p 464867
31/05/2022 298.50p 299.50p 293.00p 299.50p 521859
30/05/2022 299.50p 300.00p 292.22p 296.50p 253969
27/05/2022 294.00p 300.00p 293.00p 296.00p 353508
26/05/2022 284.50p 295.00p 283.00p 293.50p 450262
25/05/2022 279.00p 286.50p 275.00p 286.50p 404889
24/05/2022 282.00p 284.00p 275.50p 277.00p 333305
23/05/2022 276.50p 279.00p 269.50p 277.50p 368720
20/05/2022 264.50p 279.00p 264.50p 269.50p 349193
19/05/2022 279.50p 279.50p 256.50p 270.50p 606564
18/05/2022 273.50p 282.00p 271.50p 277.00p 288310
17/05/2022 276.50p 281.50p 275.00p 277.00p 206233
16/05/2022 265.00p 275.50p 265.00p 275.00p 192004
13/05/2022 277.00p 277.00p 270.50p 277.00p 233123
12/05/2022 265.00p 271.50p 264.00p 271.00p 396775
11/05/2022 264.50p 268.00p 260.50p 268.00p 387930
10/05/2022 255.50p 265.00p 255.50p 264.50p 477535
09/05/2022 260.50p 260.50p 252.50p 255.00p 341395
06/05/2022 267.00p 267.00p 260.00p 260.00p 664393
05/05/2022 274.00p 274.50p 261.50p 262.50p 459775
04/05/2022 275.00p 275.00p 260.00p 266.50p 689391
03/05/2022 281.50p 281.50p 272.00p 272.00p 222348
02/05/2022 280.00p 285.00p 275.00p 276.00p 489779
29/04/2022 280.00p 285.00p 275.00p 276.00p 485116
28/04/2022 280.00p 283.00p 268.00p 273.50p 943332
27/04/2022 292.50p 292.50p 285.00p 286.00p 430332
26/04/2022 293.50p 297.50p 290.00p 292.00p 642187
25/04/2022 299.00p 300.50p 283.00p 294.00p 1632743
22/04/2022 311.00p 316.00p 301.50p 303.00p 585986
21/04/2022 305.50p 312.00p 305.00p 306.50p 1150421
20/04/2022 311.00p 311.00p 304.00p 307.00p 741211
19/04/2022 311.00p 312.25p 305.50p 311.50p 384808
18/04/2022 310.50p 310.50p 307.50p 310.50p 183616
15/04/2022 310.50p 310.50p 307.50p 310.50p 183616
14/04/2022 310.50p 310.50p 307.50p 310.50p 183616
13/04/2022 310.00p 310.00p 306.50p 310.00p 121855
12/04/2022 321.50p 321.50p 307.00p 310.50p 183315
11/04/2022 327.00p 327.00p 312.50p 313.50p 193224
08/04/2022 320.50p 320.50p 313.50p 318.50p 173507
07/04/2022 315.00p 321.00p 314.50p 316.50p 597435
06/04/2022 327.50p 327.50p 312.00p 314.00p 276552
05/04/2022 324.00p 325.00p 314.00p 318.50p 258112
04/04/2022 315.50p 326.00p 315.50p 323.00p 852322
01/04/2022 323.00p 323.00p 316.00p 320.00p 459878
31/03/2022 327.00p 328.25p 318.00p 318.00p 435426
30/03/2022 327.00p 328.50p 321.80p 325.00p 1983203
29/03/2022 327.00p 336.50p 325.82p 328.00p 2468658
28/03/2022 318.50p 328.50p 317.00p 326.00p 285047
25/03/2022 345.00p 345.00p 322.00p 322.50p 6288898
24/03/2022 325.00p 331.00p 325.00p 330.00p 285423

*Close Price adjusted for both dividends and splits