Tyman (TYMN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
07/11/2019 230.00p 230.50p 221.00p 228.50p 150038
06/11/2019 214.50p 230.00p 214.00p 230.00p 1629472
05/11/2019 205.50p 211.84p 203.50p 206.50p 63342
04/11/2019 203.50p 216.50p 203.50p 208.50p 24827
01/11/2019 218.00p 218.00p 213.00p 213.50p 98609
31/10/2019 215.00p 217.95p 208.00p 212.50p 67249
30/10/2019 212.00p 215.50p 209.00p 212.00p 80331
29/10/2019 215.00p 215.00p 208.00p 209.00p 49212
28/10/2019 214.00p 215.00p 206.50p 206.50p 6790
25/10/2019 208.50p 215.00p 206.00p 215.00p 4139
24/10/2019 209.00p 212.00p 206.00p 209.00p 70729
23/10/2019 208.50p 212.00p 208.50p 209.00p 73013
22/10/2019 207.00p 210.50p 206.50p 209.00p 53919
21/10/2019 209.00p 216.70p 205.50p 209.00p 393003
18/10/2019 212.50p 214.50p 209.00p 209.00p 21719
17/10/2019 214.00p 219.00p 212.50p 214.00p 50885
16/10/2019 216.00p 220.00p 216.00p 217.00p 59394
15/10/2019 220.00p 225.00p 211.00p 216.00p 158044
14/10/2019 225.00p 225.00p 218.50p 220.00p 66632
11/10/2019 217.50p 220.00p 217.50p 218.00p 66244
10/10/2019 220.00p 221.00p 219.00p 219.50p 44874
09/10/2019 221.00p 224.00p 217.00p 219.00p 94802
08/10/2019 227.50p 229.00p 217.50p 220.00p 134471
07/10/2019 233.50p 237.00p 226.50p 227.50p 45557
04/10/2019 240.00p 240.00p 237.50p 239.00p 38706
03/10/2019 240.00p 240.00p 235.50p 239.00p 337852
02/10/2019 239.50p 241.50p 235.00p 238.50p 152291
01/10/2019 240.00p 240.50p 238.50p 238.50p 116632
30/09/2019 240.50p 243.50p 235.00p 241.00p 238028
27/09/2019 235.00p 243.50p 235.00p 242.00p 56245
26/09/2019 232.50p 242.00p 232.50p 241.00p 59132
25/09/2019 237.00p 244.50p 235.00p 243.00p 462280
24/09/2019 237.00p 242.00p 237.00p 240.50p 162828
23/09/2019 236.50p 244.50p 236.00p 243.00p 127830
20/09/2019 235.00p 243.00p 235.00p 240.00p 218047
19/09/2019 233.00p 242.10p 233.00p 240.00p 30800
18/09/2019 230.00p 242.00p 226.37p 242.00p 253246
17/09/2019 231.50p 233.50p 224.50p 229.00p 30911
16/09/2019 219.50p 233.50p 216.50p 230.00p 188489
13/09/2019 213.50p 226.00p 213.50p 226.00p 40189
12/09/2019 211.50p 220.00p 208.30p 220.00p 54894
11/09/2019 205.00p 217.00p 205.00p 215.00p 15006
10/09/2019 208.00p 215.00p 206.00p 215.00p 26751
09/09/2019 211.50p 211.50p 201.00p 209.00p 37941
06/09/2019 202.50p 212.00p 196.00p 212.00p 35175
05/09/2019 206.00p 211.00p 206.00p 211.00p 30511
04/09/2019 205.00p 209.00p 197.00p 207.00p 26724
03/09/2019 209.00p 210.00p 200.00p 207.50p 46624
02/09/2019 201.00p 210.00p 192.80p 204.00p 63817
30/08/2019 196.40p 203.50p 196.40p 203.50p 14998
29/08/2019 203.00p 206.96p 201.00p 201.00p 18754
28/08/2019 200.00p 203.00p 198.20p 203.00p 62247
27/08/2019 196.40p 209.00p 196.40p 201.50p 20409
23/08/2019 210.00p 212.50p 196.40p 196.40p 65124
22/08/2019 209.00p 209.00p 201.50p 205.50p 41110
21/08/2019 205.00p 209.00p 204.00p 209.00p 25759
20/08/2019 209.50p 215.50p 205.50p 206.00p 52600
19/08/2019 204.50p 206.00p 202.16p 206.00p 292692
16/08/2019 205.50p 205.50p 196.40p 202.00p 68465
15/08/2019 196.40p 204.50p 196.40p 204.50p 18321
14/08/2019 192.00p 205.50p 192.00p 203.50p 61681
13/08/2019 188.00p 202.00p 188.00p 200.00p 54108
12/08/2019 195.60p 204.00p 195.00p 198.00p 19677
09/08/2019 195.40p 201.50p 195.40p 200.50p 15902
08/08/2019 198.80p 205.00p 198.80p 203.00p 41650
07/08/2019 200.00p 202.33p 195.00p 196.40p 49456
06/08/2019 194.80p 203.16p 193.12p 197.00p 113431
05/08/2019 200.50p 201.50p 190.00p 195.60p 210320
02/08/2019 207.00p 210.75p 200.00p 201.00p 63494
01/08/2019 214.50p 217.50p 208.00p 213.50p 150303
31/07/2019 219.50p 220.50p 212.00p 217.00p 80987
30/07/2019 213.00p 219.00p 213.00p 216.50p 108872
29/07/2019 212.00p 220.00p 212.00p 217.50p 122954
26/07/2019 215.50p 216.00p 209.90p 215.00p 435272
25/07/2019 218.00p 223.50p 213.50p 215.50p 277937
24/07/2019 249.00p 249.00p 235.00p 237.00p 199954
23/07/2019 239.50p 240.00p 237.00p 239.50p 1409998
22/07/2019 244.00p 246.32p 235.00p 241.00p 20292
19/07/2019 248.00p 250.00p 244.00p 244.00p 90278
18/07/2019 247.00p 250.50p 242.50p 243.00p 26375
17/07/2019 254.00p 254.00p 248.50p 250.50p 166730
16/07/2019 250.00p 251.69p 244.50p 250.00p 192823
15/07/2019 250.00p 253.00p 247.50p 249.50p 26889
12/07/2019 244.00p 252.50p 244.00p 250.50p 70399
11/07/2019 253.00p 254.00p 251.50p 252.00p 81561
10/07/2019 252.50p 253.00p 249.00p 249.00p 1851070
09/07/2019 250.50p 252.50p 247.50p 252.50p 2253361
08/07/2019 252.00p 252.00p 248.50p 248.50p 99466
05/07/2019 252.50p 256.40p 250.00p 253.50p 324313
04/07/2019 252.00p 254.00p 249.00p 254.00p 26774
03/07/2019 247.00p 252.50p 247.00p 252.50p 218261
02/07/2019 250.00p 250.00p 243.50p 248.50p 41282
01/07/2019 243.50p 250.00p 241.00p 243.00p 18570
28/06/2019 241.50p 244.00p 241.00p 242.00p 49841
27/06/2019 240.00p 244.00p 240.00p 241.00p 65867
26/06/2019 239.00p 241.00p 239.00p 241.00p 104647
25/06/2019 240.00p 243.50p 240.00p 240.00p 38360
24/06/2019 240.00p 242.00p 240.00p 241.00p 708586
21/06/2019 237.00p 247.00p 237.00p 247.00p 846835
20/06/2019 236.00p 238.50p 236.00p 237.00p 86162
19/06/2019 235.00p 241.00p 233.50p 236.00p 348908
18/06/2019 231.50p 236.50p 231.00p 236.00p 40830
17/06/2019 231.00p 236.50p 231.00p 236.00p 222117
14/06/2019 236.00p 240.50p 231.50p 235.00p 135172
13/06/2019 231.00p 241.50p 230.00p 241.50p 577936
12/06/2019 230.50p 231.50p 229.71p 231.50p 1037332
11/06/2019 233.00p 233.00p 230.50p 230.50p 31759
10/06/2019 230.00p 234.00p 230.00p 232.50p 252963
07/06/2019 233.50p 237.50p 233.50p 235.50p 72281
06/06/2019 237.00p 238.00p 230.00p 235.50p 1581213
05/06/2019 232.50p 238.00p 232.50p 238.00p 1401587
04/06/2019 236.50p 236.50p 226.50p 236.50p 153426
03/06/2019 236.50p 239.00p 235.00p 235.00p 267931
31/05/2019 240.00p 244.55p 237.00p 237.00p 208017
30/05/2019 243.50p 246.00p 242.50p 246.00p 266352
29/05/2019 241.50p 246.00p 241.00p 242.50p 96042
28/05/2019 245.00p 247.83p 240.00p 240.00p 31234
24/05/2019 248.50p 249.50p 244.50p 247.50p 103319
23/05/2019 248.50p 250.00p 248.50p 249.50p 63390
22/05/2019 247.50p 249.50p 247.50p 248.50p 243747
21/05/2019 248.50p 249.00p 247.00p 247.00p 50216
20/05/2019 247.00p 249.00p 246.50p 248.00p 309661
17/05/2019 247.50p 248.00p 245.50p 247.50p 46893
16/05/2019 245.00p 246.80p 245.00p 245.50p 536741
15/05/2019 248.00p 248.00p 244.50p 245.50p 240483
14/05/2019 247.00p 247.00p 242.00p 242.00p 479656
13/05/2019 245.50p 255.25p 242.00p 242.00p 1372950
10/05/2019 245.00p 250.00p 243.20p 247.00p 2653914
09/05/2019 245.50p 245.55p 233.50p 244.50p 1872902
08/05/2019 261.00p 261.00p 250.50p 255.00p 66780
07/05/2019 264.50p 264.50p 250.50p 250.50p 24063
03/05/2019 265.00p 265.00p 254.50p 255.50p 196837
02/05/2019 255.50p 258.50p 253.00p 253.00p 221477
01/05/2019 256.50p 257.00p 251.00p 254.00p 503234
30/04/2019 256.00p 256.50p 254.00p 255.00p 348297
29/04/2019 256.50p 256.50p 255.40p 255.50p 1098713
26/04/2019 257.00p 257.00p 253.50p 253.50p 204262
25/04/2019 257.00p 264.42p 255.50p 256.00p 197229
24/04/2019 256.00p 256.50p 254.85p 255.50p 531946
23/04/2019 255.00p 257.50p 254.00p 254.50p 575145
18/04/2019 262.00p 262.00p 252.50p 253.50p 556134
17/04/2019 263.00p 264.50p 261.88p 263.00p 428841
16/04/2019 265.00p 265.00p 262.50p 264.00p 285691
15/04/2019 265.00p 265.00p 257.50p 262.50p 799351
12/04/2019 262.00p 262.00p 254.00p 257.00p 169411
11/04/2019 264.00p 264.00p 251.20p 254.50p -398
10/04/2019 258.00p 262.00p 256.00p 256.00p -8273
09/04/2019 263.50p 264.00p 254.00p 256.50p 330272
08/04/2019 256.50p 263.75p 256.50p 259.00p 35084
05/04/2019 262.00p 267.50p 262.00p 264.00p 27412
04/04/2019 257.50p 263.00p 256.50p 261.00p 85694
03/04/2019 251.50p 262.00p 249.00p 262.00p 171837
02/04/2019 240.50p 256.00p 240.50p 251.50p 100958
01/04/2019 249.50p 253.00p 243.50p 252.00p 72045
29/03/2019 242.00p 244.50p 241.00p 242.00p 150461
28/03/2019 241.00p 243.00p 238.50p 242.50p 93625
27/03/2019 245.00p 245.00p 239.90p 241.00p 58446
26/03/2019 249.50p 250.00p 239.35p 240.00p 396975
25/03/2019 248.50p 250.50p 247.50p 248.50p 59064
22/03/2019 249.50p 253.00p 249.50p 251.50p 98491
21/03/2019 251.50p 253.00p 250.00p 252.00p 111754
20/03/2019 260.50p 260.50p 252.50p 252.50p 297223
19/03/2019 252.00p 254.50p 250.00p 254.50p 1657423
18/03/2019 259.00p 259.00p 251.00p 252.50p 431343
15/03/2019 250.50p 251.00p 248.50p 248.50p 423281
14/03/2019 254.00p 254.00p 247.00p 250.00p 404424
13/03/2019 255.00p 255.00p 253.50p 254.50p 17817
12/03/2019 250.00p 255.00p 250.00p 252.50p 98160
11/03/2019 255.00p 258.35p 253.00p 253.00p 17618
08/03/2019 250.00p 258.28p 250.00p 253.50p 508709
07/03/2019 264.50p 264.50p 255.00p 257.00p 703653
06/03/2019 255.00p 264.50p 252.48p 260.00p 928822
05/03/2019 248.00p 254.00p 243.00p 254.00p 1478385
04/03/2019 245.00p 245.00p 240.50p 240.50p 142929
01/03/2019 238.00p 243.00p 238.00p 242.00p 8415
28/02/2019 243.50p 246.50p 240.00p 242.50p 78520
27/02/2019 235.00p 245.00p 235.00p 242.00p 389738
26/02/2019 239.00p 245.00p 239.00p 242.50p 134533
25/02/2019 245.00p 245.00p 239.50p 242.50p 793605
22/02/2019 244.00p 244.00p 235.00p 240.50p 505466
21/02/2019 233.00p 244.00p 233.00p 244.00p 449204
20/02/2019 233.00p 244.50p 233.00p 241.00p 316235
19/02/2019 237.00p 245.00p 233.50p 245.00p 179362
18/02/2019 246.00p 246.00p 238.00p 238.00p 486963
15/02/2019 245.00p 245.00p 239.50p 239.50p 17343
14/02/2019 239.00p 245.00p 238.50p 238.50p 27410
13/02/2019 230.00p 239.00p 230.00p 239.00p 104940
12/02/2019 230.00p 236.00p 230.00p 234.00p 131399
11/02/2019 234.00p 235.00p 230.90p 233.00p 48020
08/02/2019 230.00p 236.00p 230.00p 234.00p 17982
07/02/2019 230.00p 240.00p 230.00p 235.50p 28366
06/02/2019 230.00p 236.00p 230.00p 232.00p 1513099
05/02/2019 240.00p 240.00p 233.00p 234.00p 20141
04/02/2019 230.00p 237.50p 230.00p 232.50p 255591
01/02/2019 230.00p 234.50p 230.00p 233.50p 1009140
31/01/2019 232.00p 241.50p 230.00p 232.00p 54013
30/01/2019 236.00p 238.50p 232.00p 232.00p 37186
29/01/2019 245.00p 245.00p 236.50p 237.50p 476789
28/01/2019 236.00p 241.50p 236.00p 241.00p 27499
25/01/2019 236.00p 245.00p 236.00p 242.00p 66474

*Close Price adjusted for both dividends and splits