Tyman (TYMN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
10/06/2021 488.50p 488.50p 475.50p 475.50p 145606
09/06/2021 484.50p 489.50p 474.50p 480.00p 697408
08/06/2021 500.00p 500.00p 483.50p 486.00p 292799
07/06/2021 493.50p 499.50p 489.00p 494.00p 382801
04/06/2021 500.00p 504.16p 493.50p 494.00p 199485
03/06/2021 501.00p 509.35p 499.50p 504.00p 661142
02/06/2021 499.50p 509.00p 495.00p 507.00p 511214
01/06/2021 495.00p 504.00p 486.00p 495.50p 267769
31/05/2021 500.00p 500.00p 480.50p 482.50p 617406
28/05/2021 500.00p 500.00p 480.50p 482.50p 617406
27/05/2021 490.00p 493.50p 488.50p 490.00p 8498089
26/05/2021 495.00p 496.50p 488.48p 491.00p 597642
25/05/2021 490.00p 490.00p 487.00p 487.00p 188483
24/05/2021 490.00p 490.00p 487.00p 488.00p 352096
21/05/2021 493.50p 497.97p 486.50p 488.00p 325317
20/05/2021 486.00p 497.50p 485.50p 493.00p 1625398
19/05/2021 480.00p 485.00p 478.00p 484.00p 315122
18/05/2021 481.50p 485.50p 478.00p 483.50p 365618
17/05/2021 478.00p 480.70p 470.00p 479.00p 161625
14/05/2021 478.00p 480.00p 475.50p 477.00p 141507
13/05/2021 490.00p 490.00p 472.00p 476.00p 249865
12/05/2021 488.50p 489.50p 470.83p 475.00p 335949
11/05/2021 481.50p 483.50p 475.50p 479.00p 535271
10/05/2021 469.00p 489.00p 469.00p 482.50p 375724
07/05/2021 459.50p 481.00p 456.00p 481.00p 1345112
06/05/2021 450.00p 463.00p 448.00p 457.50p 776275
05/05/2021 423.50p 429.50p 418.50p 426.00p 296318
04/05/2021 429.50p 434.00p 416.00p 416.00p 266888
03/05/2021 427.00p 432.25p 422.50p 422.50p 530155
30/04/2021 427.00p 432.25p 422.50p 422.50p 530155
29/04/2021 432.00p 433.00p 425.00p 426.00p 327079
28/04/2021 421.00p 433.00p 420.00p 429.00p 734089
27/04/2021 420.00p 422.00p 412.00p 421.00p 699215
26/04/2021 408.00p 416.00p 408.00p 416.00p 1323881
23/04/2021 416.50p 416.50p 407.50p 408.50p 818778
22/04/2021 416.00p 419.00p 408.50p 417.00p 816685
21/04/2021 415.00p 417.50p 408.00p 413.00p 345325
20/04/2021 415.00p 415.00p 410.00p 411.50p 2351094
19/04/2021 409.00p 412.00p 407.00p 410.50p 1438050
16/04/2021 404.00p 409.00p 402.49p 408.50p 618844
15/04/2021 397.50p 401.50p 396.50p 401.50p 410489
14/04/2021 400.00p 400.00p 395.00p 396.00p 249775
13/04/2021 398.00p 399.00p 392.00p 398.00p 662506
12/04/2021 390.00p 399.00p 390.00p 395.00p 128674
09/04/2021 399.50p 401.00p 393.50p 399.00p 202537
08/04/2021 399.00p 399.00p 392.50p 397.50p 319457
07/04/2021 376.00p 402.00p 375.50p 394.50p 1998295
06/04/2021 371.50p 382.00p 371.50p 377.50p 120149
02/04/2021 376.50p 378.00p 372.50p 378.00p 117077
01/04/2021 376.50p 378.00p 372.50p 378.00p 117077
31/03/2021 375.00p 378.50p 372.00p 372.50p 210766
30/03/2021 383.00p 383.00p 374.00p 374.00p 270933
29/03/2021 382.50p 384.50p 374.00p 377.50p 114604
26/03/2021 385.00p 385.00p 378.50p 381.00p 703657
25/03/2021 381.00p 383.50p 377.00p 383.50p 155707
24/03/2021 381.00p 389.00p 373.50p 382.00p 298399
23/03/2021 371.00p 380.11p 368.18p 378.50p 363646
22/03/2021 375.00p 375.50p 369.00p 375.50p 122687
19/03/2021 375.00p 377.50p 370.00p 370.50p 2821003
18/03/2021 366.00p 387.00p 363.49p 380.00p 1285067
17/03/2021 358.50p 364.50p 354.50p 364.50p 592138
16/03/2021 356.50p 358.50p 352.50p 357.50p 330545
15/03/2021 360.50p 361.00p 355.00p 355.00p 94637
12/03/2021 351.00p 362.50p 351.00p 358.00p 214356
11/03/2021 343.50p 365.48p 343.50p 360.00p 252065
10/03/2021 349.50p 354.50p 348.00p 354.50p 314659
09/03/2021 340.00p 346.50p 338.00p 346.00p 3461127
08/03/2021 340.50p 346.50p 340.50p 344.00p 70182
05/03/2021 337.50p 347.00p 337.50p 341.50p 1532214
04/03/2021 350.00p 350.00p 339.00p 340.50p 1393345
03/03/2021 340.00p 346.50p 339.50p 340.00p 119319
02/03/2021 340.50p 342.50p 337.00p 337.00p 100764
01/03/2021 340.00p 346.50p 333.00p 341.50p 135042
26/02/2021 345.00p 345.00p 337.50p 337.50p 152324
25/02/2021 339.00p 348.00p 339.00p 340.50p 432146
24/02/2021 331.50p 340.00p 330.50p 339.00p 408616
23/02/2021 331.00p 339.50p 330.00p 333.50p 73643
22/02/2021 324.50p 339.00p 324.50p 333.50p 657138
19/02/2021 327.50p 339.00p 326.00p 330.00p 246664
18/02/2021 335.00p 337.50p 329.50p 330.50p 161701
17/02/2021 342.00p 348.00p 330.00p 330.00p 245930
16/02/2021 338.00p 344.50p 336.50p 336.50p 53033
15/02/2021 341.50p 343.00p 335.92p 342.00p 173499
12/02/2021 342.00p 345.25p 333.24p 338.00p 1693912
11/02/2021 347.50p 350.00p 343.00p 343.00p 62616
10/02/2021 350.50p 350.50p 345.00p 345.00p 50554
09/02/2021 343.00p 351.00p 342.00p 348.00p 210501
08/02/2021 345.00p 351.00p 342.50p 347.00p 47925
05/02/2021 350.00p 352.50p 344.00p 346.00p 94353
04/02/2021 348.00p 349.25p 346.00p 346.00p 57918
03/02/2021 350.00p 352.50p 346.00p 346.50p 509045
02/02/2021 350.00p 350.50p 340.50p 346.50p 89483
01/02/2021 350.00p 352.50p 346.00p 349.50p 90358
29/01/2021 347.00p 350.00p 346.00p 346.00p 191384
28/01/2021 348.50p 352.00p 334.00p 350.00p 208567
27/01/2021 354.00p 358.00p 346.50p 350.00p 75337
26/01/2021 346.50p 354.50p 346.50p 352.00p 156764
25/01/2021 352.50p 357.50p 349.50p 350.00p 67225
22/01/2021 344.00p 354.50p 344.00p 352.00p 344611
21/01/2021 346.50p 355.50p 344.56p 348.50p 200428
20/01/2021 341.00p 351.50p 341.00p 347.00p 181631
19/01/2021 344.50p 351.50p 344.50p 348.00p 397163
18/01/2021 349.50p 352.50p 345.00p 345.50p 48725
15/01/2021 358.00p 363.50p 340.50p 348.00p 253271
14/01/2021 356.00p 360.50p 355.00p 357.00p 101458
13/01/2021 355.50p 364.00p 355.50p 360.00p 382667
12/01/2021 357.50p 364.50p 357.50p 360.00p 63830
11/01/2021 362.00p 369.50p 359.50p 361.00p 131383
08/01/2021 367.50p 370.00p 361.50p 363.50p 236004
07/01/2021 350.50p 365.00p 350.50p 364.50p 1156865
06/01/2021 354.50p 359.50p 351.50p 353.50p 84300
05/01/2021 352.00p 353.29p 349.00p 350.00p 203501
04/01/2021 356.00p 359.50p 349.39p 352.50p 198644
31/12/2020 353.00p 359.50p 350.50p 350.50p 21850
30/12/2020 347.50p 358.50p 347.50p 355.00p 186620
29/12/2020 350.00p 362.00p 350.00p 355.00p 378062
28/12/2020 355.00p 357.00p 353.88p 355.00p 213983
24/12/2020 355.00p 357.00p 353.88p 355.00p 213983
23/12/2020 350.50p 358.50p 348.50p 355.00p 181443
22/12/2020 349.50p 358.50p 343.50p 356.50p 90825
21/12/2020 358.00p 358.00p 342.00p 344.50p 241337
18/12/2020 350.00p 356.67p 344.90p 354.00p 559347
17/12/2020 319.50p 356.50p 319.50p 352.50p 1270210
16/12/2020 317.00p 322.50p 315.00p 320.00p 178881
15/12/2020 317.00p 318.00p 315.50p 318.00p 48858
14/12/2020 318.00p 319.50p 313.50p 316.00p 81022
11/12/2020 320.50p 325.00p 316.00p 320.00p 91759
10/12/2020 321.50p 324.50p 311.00p 311.00p 191570
09/12/2020 322.00p 328.00p 319.00p 319.50p 161864
08/12/2020 325.50p 331.51p 319.00p 323.00p 1168346
07/12/2020 335.50p 335.50p 320.50p 321.00p 549104
04/12/2020 325.50p 335.00p 325.00p 333.50p 292097
03/12/2020 325.00p 328.00p 322.50p 327.50p 83987
02/12/2020 319.50p 329.00p 314.00p 322.50p 281762
01/12/2020 319.00p 323.00p 317.00p 321.50p 200071
30/11/2020 312.00p 325.50p 309.00p 324.50p 687466
27/11/2020 310.00p 311.00p 306.00p 310.00p 459094
26/11/2020 306.00p 309.50p 305.00p 309.00p 347837
25/11/2020 309.50p 311.50p 304.00p 304.50p 127345
24/11/2020 302.50p 311.50p 300.50p 311.00p 300509
23/11/2020 304.00p 304.00p 299.50p 302.50p 515523
20/11/2020 301.50p 301.50p 295.20p 297.00p 455911
19/11/2020 299.00p 303.00p 297.00p 298.00p 933270
18/11/2020 310.00p 310.00p 300.00p 301.50p 242194
17/11/2020 304.00p 310.72p 299.69p 305.50p 535295
16/11/2020 300.00p 314.00p 299.00p 301.00p 219046
13/11/2020 289.00p 297.50p 286.50p 295.00p 156704
12/11/2020 282.50p 287.50p 282.00p 287.00p 768383
10/11/2020 279.00p 286.00p 276.50p 277.50p 279800
09/11/2020 271.00p 280.00p 269.00p 279.00p 863038
06/11/2020 274.00p 274.00p 266.50p 270.00p 72689
05/11/2020 273.50p 279.50p 271.50p 274.50p 289443
04/11/2020 266.50p 282.00p 266.50p 272.50p 78099
03/11/2020 261.00p 272.00p 259.32p 270.00p 119599
02/11/2020 263.00p 270.50p 259.50p 265.00p 148056
30/10/2020 274.00p 275.00p 266.00p 267.00p 137619
29/10/2020 263.50p 274.50p 261.28p 268.00p 166989
28/10/2020 268.50p 268.50p 260.50p 265.00p 116001
27/10/2020 279.50p 281.00p 270.50p 270.50p 2355425
26/10/2020 285.50p 289.50p 279.00p 279.00p 250266
23/10/2020 281.50p 281.50p 275.50p 279.00p 168143
22/10/2020 283.00p 283.00p 278.50p 281.50p 309624
21/10/2020 282.50p 283.56p 280.00p 281.50p 376739
20/10/2020 283.50p 284.66p 281.00p 283.00p 104723
19/10/2020 281.00p 285.00p 279.00p 283.00p 82845
16/10/2020 282.00p 284.00p 280.50p 283.00p 974162
15/10/2020 285.00p 290.00p 279.50p 285.00p 1860385
14/10/2020 285.50p 286.50p 279.41p 283.00p 2653975
13/10/2020 289.00p 289.50p 280.00p 281.50p 2444113
12/10/2020 283.50p 290.50p 283.50p 287.00p 98274
09/10/2020 275.00p 290.50p 270.50p 287.00p 3364890
08/10/2020 268.00p 276.00p 268.00p 272.00p 1540252
07/10/2020 251.50p 283.00p 251.50p 275.00p 2690099
06/10/2020 240.00p 240.00p 236.00p 240.00p 102602
05/10/2020 227.00p 240.00p 227.00p 240.00p 791245
02/10/2020 226.50p 228.00p 225.00p 227.00p 628009
01/10/2020 223.50p 228.00p 221.00p 225.00p 1918604
30/09/2020 220.00p 224.50p 219.50p 222.50p 132315
29/09/2020 220.00p 224.00p 216.00p 220.00p 465212
28/09/2020 212.00p 222.50p 210.00p 222.50p 639268
25/09/2020 210.00p 214.00p 207.00p 213.00p 714858
24/09/2020 213.50p 215.50p 206.50p 213.00p 140986
23/09/2020 216.00p 219.00p 214.50p 215.00p 227599
22/09/2020 218.50p 219.00p 214.00p 215.50p 43882
21/09/2020 219.00p 219.00p 211.00p 215.00p 567348
18/09/2020 217.00p 220.00p 215.30p 216.00p 1051317
17/09/2020 212.50p 219.00p 212.50p 219.00p 219560
16/09/2020 215.50p 217.00p 211.00p 212.00p 530815
15/09/2020 217.00p 217.00p 211.96p 215.50p 43808
14/09/2020 217.00p 217.00p 214.00p 216.00p 80976
11/09/2020 209.00p 217.00p 209.00p 214.50p 572894
10/09/2020 212.00p 214.00p 209.76p 214.00p 269812
09/09/2020 205.00p 212.00p 204.00p 212.00p 921983
08/09/2020 201.50p 206.00p 194.00p 206.00p 587470
07/09/2020 205.00p 205.00p 197.40p 203.00p 176738
04/09/2020 204.50p 205.00p 193.00p 203.00p 79814
03/09/2020 201.50p 203.00p 198.00p 202.50p 126345
02/09/2020 200.50p 202.00p 193.95p 201.00p 54585
01/09/2020 199.00p 200.00p 195.00p 199.00p 67717
31/08/2020 195.00p 201.50p 195.00p 199.40p 67512

*Close Price adjusted for both dividends and splits