Tyman (TYMN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
23/03/2022 335.00p 340.50p 329.00p 329.00p 2100428
22/03/2022 353.00p 353.00p 340.50p 341.00p 521423
21/03/2022 336.00p 349.50p 331.50p 344.00p 6816779
18/03/2022 345.00p 345.00p 330.00p 334.00p 738478
17/03/2022 345.00p 345.00p 332.00p 333.50p 336688
16/03/2022 345.00p 345.00p 333.00p 336.50p 402713
15/03/2022 341.50p 342.50p 330.50p 330.50p 171755
14/03/2022 312.00p 344.50p 312.00p 338.50p 173149
11/03/2022 321.00p 329.50p 320.00p 326.50p 236030
10/03/2022 337.00p 339.00p 319.00p 319.00p 299217
09/03/2022 314.00p 335.00p 314.00p 335.00p 348932
08/03/2022 308.00p 323.50p 306.50p 309.50p 323351
07/03/2022 317.00p 325.30p 306.50p 306.50p 467036
04/03/2022 361.50p 361.50p 330.00p 330.00p 195241
03/03/2022 347.50p 375.50p 338.00p 346.50p 450608
02/03/2022 338.00p 353.00p 335.50p 353.00p 166978
01/03/2022 345.00p 349.00p 336.50p 339.00p 194948
28/02/2022 339.50p 346.50p 339.00p 344.00p 273753
25/02/2022 331.50p 343.00p 331.00p 343.00p 303117
24/02/2022 329.00p 334.50p 325.00p 328.00p 219807
23/02/2022 344.50p 350.00p 338.00p 339.50p 264547
22/02/2022 335.50p 348.50p 335.50p 340.50p 176992
21/02/2022 345.50p 350.50p 338.00p 343.50p 128855
18/02/2022 360.00p 360.00p 347.00p 348.50p 236165
17/02/2022 353.00p 356.00p 350.00p 350.00p 159489
16/02/2022 358.00p 359.00p 349.50p 352.50p 292288
15/02/2022 345.00p 361.00p 345.00p 356.00p 240709
14/02/2022 353.50p 355.50p 350.00p 352.00p 142894
11/02/2022 368.00p 368.00p 360.50p 361.50p 272411
10/02/2022 375.00p 377.00p 365.50p 370.00p 150702
09/02/2022 358.00p 374.50p 358.00p 373.00p 238319
08/02/2022 358.50p 364.50p 352.50p 355.00p 336593
07/02/2022 344.00p 363.00p 344.00p 359.00p 183592
04/02/2022 365.00p 366.50p 358.50p 358.50p 175935
03/02/2022 369.50p 371.50p 361.00p 361.00p 206496
02/02/2022 373.00p 377.00p 368.25p 370.00p 231058
01/02/2022 373.00p 380.00p 364.00p 371.50p 201864
31/01/2022 363.50p 375.50p 363.00p 373.00p 209767
28/01/2022 369.00p 369.00p 356.93p 357.00p 325605
27/01/2022 348.50p 364.50p 348.50p 360.00p 147161
26/01/2022 362.00p 362.50p 356.00p 359.00p 254064
25/01/2022 358.00p 365.00p 352.50p 353.00p 378409
24/01/2022 376.50p 377.50p 354.00p 354.00p 646332
21/01/2022 382.00p 384.00p 375.50p 379.50p 160969
20/01/2022 385.00p 394.00p 381.50p 385.50p 495884
19/01/2022 386.00p 387.00p 380.00p 385.00p 797541
18/01/2022 385.00p 394.50p 385.00p 387.00p 176175
17/01/2022 389.50p 398.50p 389.50p 394.50p 79797
14/01/2022 395.50p 403.00p 392.50p 394.00p 210713
13/01/2022 404.50p 405.00p 398.00p 401.50p 90407
12/01/2022 399.00p 410.50p 399.00p 403.50p 272082
10/01/2022 399.00p 400.50p 387.50p 391.50p 237632
07/01/2022 405.00p 407.00p 398.50p 401.00p 146155
06/01/2022 397.50p 408.50p 393.37p 404.00p 399196
05/01/2022 429.50p 429.50p 405.00p 405.00p 229273
04/01/2022 419.00p 419.00p 405.50p 410.00p 232764
31/12/2021 392.50p 404.50p 392.44p 399.50p 182292
30/12/2021 394.50p 415.50p 394.50p 405.50p 149170
29/12/2021 409.00p 416.00p 409.00p 413.50p 94140
24/12/2021 408.00p 412.00p 407.00p 407.00p 18610
23/12/2021 403.50p 412.00p 403.50p 408.50p 89720
22/12/2021 396.50p 407.00p 394.35p 407.00p 160065
21/12/2021 396.50p 398.00p 393.00p 398.00p 196520
20/12/2021 381.50p 394.50p 381.50p 391.50p 150417
17/12/2021 390.00p 402.00p 390.00p 402.00p 380347
16/12/2021 390.00p 399.00p 390.00p 396.00p 154708
15/12/2021 375.00p 388.50p 370.50p 385.50p 479942
14/12/2021 386.00p 391.00p 380.00p 382.50p 471416
13/12/2021 396.00p 398.50p 382.50p 382.50p 330448
10/12/2021 408.00p 409.25p 398.50p 399.00p 257542
09/12/2021 410.50p 415.00p 409.00p 409.00p 1525835
08/12/2021 415.00p 415.00p 408.50p 414.00p 274953
07/12/2021 397.00p 407.50p 396.50p 407.50p 317908
06/12/2021 390.00p 396.00p 388.00p 395.50p 194215
03/12/2021 389.00p 393.50p 386.00p 387.50p 121522
02/12/2021 384.50p 390.00p 384.00p 384.50p 567495
01/12/2021 387.50p 395.00p 384.00p 388.50p 527446
30/11/2021 390.00p 393.00p 380.00p 384.50p 6037496
29/11/2021 395.00p 399.50p 390.00p 397.50p 635887
26/11/2021 395.50p 401.00p 388.00p 389.50p 333138
25/11/2021 404.50p 410.00p 401.00p 406.50p 320813
24/11/2021 404.50p 408.25p 399.50p 402.50p 425972
23/11/2021 402.50p 408.50p 400.00p 400.00p 306280
22/11/2021 412.50p 412.50p 405.50p 405.50p 289509
19/11/2021 409.50p 413.15p 401.50p 407.00p 794413
18/11/2021 398.00p 409.00p 397.50p 407.50p 628784
17/11/2021 393.50p 400.50p 386.00p 398.00p 1861356
16/11/2021 425.00p 425.00p 400.00p 405.00p 488972
15/11/2021 410.00p 410.00p 397.00p 405.50p 422019
12/11/2021 392.50p 404.00p 391.00p 400.50p 561447
11/11/2021 375.00p 392.00p 375.00p 392.00p 399098
10/11/2021 375.50p 383.50p 373.50p 380.00p 1323145
09/11/2021 372.50p 382.00p 372.50p 375.00p 203986
08/11/2021 385.00p 389.00p 378.00p 380.00p 192151
05/11/2021 398.00p 398.00p 386.50p 388.50p 299861
04/11/2021 369.00p 383.50p 369.00p 381.50p 724478
03/11/2021 384.00p 389.50p 382.00p 384.00p 194361
02/11/2021 378.00p 386.50p 375.50p 386.50p 389573
01/11/2021 362.00p 379.50p 362.00p 377.50p 376114
29/10/2021 375.00p 377.00p 371.50p 373.50p 211067
28/10/2021 377.50p 377.50p 371.00p 375.00p 375378
27/10/2021 381.00p 381.00p 372.50p 375.00p 301422
26/10/2021 378.00p 379.00p 375.00p 377.00p 536548
25/10/2021 383.50p 402.00p 375.00p 379.00p 336217
22/10/2021 380.00p 387.00p 380.00p 383.50p 304655
21/10/2021 411.50p 411.50p 382.50p 382.50p 221460
20/10/2021 392.00p 394.00p 388.50p 392.50p 180150
19/10/2021 389.00p 395.00p 385.00p 393.00p 549367
18/10/2021 390.50p 390.50p 383.00p 387.00p 431867
15/10/2021 401.00p 401.00p 383.00p 387.50p 584340
14/10/2021 386.00p 390.50p 386.00p 390.50p 232740
13/10/2021 377.50p 390.00p 377.50p 382.50p 414449
12/10/2021 381.50p 389.00p 379.85p 381.50p 222474
11/10/2021 388.00p 392.20p 380.50p 389.00p 325377
08/10/2021 374.50p 389.50p 372.50p 386.00p 520475
07/10/2021 400.50p 400.50p 384.50p 385.50p 569118
06/10/2021 399.50p 400.50p 389.50p 393.50p 604615
05/10/2021 401.50p 405.50p 387.50p 402.00p 764758
04/10/2021 421.00p 421.50p 401.00p 401.50p 3568519
01/10/2021 423.00p 423.00p 412.00p 421.00p 961242
30/09/2021 429.00p 429.00p 418.50p 420.00p 740315
29/09/2021 407.00p 425.50p 407.00p 425.50p 362687
28/09/2021 439.00p 440.50p 413.50p 422.50p 1609130
27/09/2021 444.00p 444.00p 438.00p 438.00p 691028
24/09/2021 442.00p 442.00p 437.50p 440.00p 508800
23/09/2021 441.00p 449.00p 441.00p 442.50p 238033
22/09/2021 455.00p 455.00p 438.00p 443.50p 301092
21/09/2021 449.50p 449.50p 438.50p 442.00p 367174
20/09/2021 452.00p 452.00p 440.00p 441.00p 876546
17/09/2021 435.00p 446.00p 435.00p 442.00p 430286
16/09/2021 441.00p 452.00p 440.00p 444.50p 281673
15/09/2021 445.00p 445.00p 437.00p 442.00p 1721473
14/09/2021 442.00p 448.25p 441.00p 442.00p 275743
13/09/2021 441.00p 446.70p 441.00p 443.00p 300014
10/09/2021 444.00p 446.50p 440.50p 441.00p 2947484
09/09/2021 445.00p 445.00p 438.50p 441.00p 229654
08/09/2021 463.50p 463.50p 437.50p 442.00p 242120
07/09/2021 442.50p 449.00p 439.50p 442.00p 419282
06/09/2021 438.50p 446.00p 436.00p 444.50p 1450635
03/09/2021 443.00p 451.50p 428.00p 434.50p 161001
02/09/2021 448.00p 448.90p 437.00p 438.00p 195739
01/09/2021 430.50p 455.50p 429.00p 447.00p 651178
31/08/2021 410.50p 421.00p 410.50p 415.00p 257430
30/08/2021 408.00p 420.00p 407.50p 418.00p 301630
27/08/2021 408.00p 420.00p 407.50p 418.00p 301630
26/08/2021 396.00p 410.00p 396.00p 408.00p 314595
25/08/2021 418.50p 418.50p 397.00p 397.00p 219178
24/08/2021 409.00p 411.00p 401.50p 407.00p 290329
23/08/2021 426.50p 426.50p 406.00p 406.00p 255911
20/08/2021 441.50p 441.50p 416.50p 418.00p 121209
19/08/2021 423.00p 425.51p 417.00p 421.50p 139409
18/08/2021 447.00p 447.00p 424.50p 428.50p 282303
17/08/2021 429.00p 436.50p 425.00p 428.50p 203157
16/08/2021 420.50p 434.50p 420.50p 434.50p 618610
13/08/2021 449.00p 450.50p 423.00p 423.00p 835667
12/08/2021 436.50p 445.50p 436.50p 445.00p 250526
11/08/2021 439.00p 443.50p 430.00p 435.50p 388779
10/08/2021 428.00p 433.50p 426.50p 432.00p 366709
09/08/2021 423.00p 431.50p 417.50p 430.00p 432108
06/08/2021 428.50p 430.31p 425.50p 426.00p 346622
05/08/2021 428.00p 430.87p 423.50p 429.00p 429110
04/08/2021 429.50p 436.00p 421.50p 429.50p 636141
03/08/2021 416.50p 423.50p 412.00p 422.50p 157046
02/08/2021 415.00p 429.00p 406.50p 416.50p 175678
30/07/2021 427.00p 428.50p 423.50p 423.50p 157966
29/07/2021 425.00p 432.00p 420.00p 425.50p 472181
28/07/2021 440.00p 441.50p 419.50p 422.00p 922553
27/07/2021 455.00p 455.50p 441.08p 445.50p 567677
26/07/2021 447.00p 451.50p 427.50p 450.00p 687893
23/07/2021 438.00p 440.50p 433.00p 434.00p 834262
22/07/2021 437.00p 443.50p 433.00p 437.50p 217724
21/07/2021 426.50p 438.50p 420.50p 431.00p 384820
20/07/2021 416.50p 428.00p 415.00p 424.50p 321627
19/07/2021 437.50p 438.50p 418.52p 425.00p 333948
16/07/2021 452.00p 456.00p 439.50p 439.50p 234795
15/07/2021 451.00p 463.00p 451.00p 451.00p 175467
14/07/2021 454.50p 464.00p 452.50p 460.00p 428381
13/07/2021 444.00p 462.50p 444.00p 456.00p 270820
12/07/2021 458.00p 458.00p 443.00p 446.00p 175632
09/07/2021 435.00p 449.50p 435.00p 448.00p 217921
08/07/2021 460.00p 460.00p 436.50p 442.00p 354039
07/07/2021 454.00p 454.00p 446.50p 449.00p 100694
06/07/2021 460.00p 460.00p 447.50p 448.00p 429337
05/07/2021 460.00p 460.00p 445.00p 450.00p 794301
02/07/2021 456.00p 457.00p 447.50p 448.00p 169804
01/07/2021 460.00p 460.00p 448.50p 456.00p 478476
30/06/2021 468.00p 468.00p 450.00p 450.00p 254055
29/06/2021 467.00p 471.00p 463.00p 467.00p 330571
28/06/2021 482.00p 482.00p 462.00p 462.00p 374586
25/06/2021 471.00p 472.00p 466.00p 471.50p 127996
24/06/2021 474.00p 478.50p 469.50p 471.50p 1068836
23/06/2021 470.00p 473.50p 464.00p 472.50p 380976
22/06/2021 467.00p 474.00p 463.50p 471.00p 282248
21/06/2021 454.00p 463.00p 449.00p 461.50p 618662
18/06/2021 471.00p 471.00p 457.50p 457.50p 540693
17/06/2021 470.00p 474.00p 461.32p 465.50p 510839
16/06/2021 479.50p 479.50p 472.50p 473.50p 236442
15/06/2021 474.00p 480.00p 469.50p 476.50p 398923
14/06/2021 472.50p 476.90p 466.00p 474.00p 339581
11/06/2021 478.00p 480.51p 472.50p 475.00p 141664

*Close Price adjusted for both dividends and splits