Tyman (TYMN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
24/01/2019 239.50p 245.00p 238.00p 239.00p 46038
23/01/2019 246.00p 246.00p 241.50p 242.00p 46519
22/01/2019 244.00p 245.00p 240.50p 240.50p 63573
21/01/2019 228.50p 244.77p 228.50p 244.00p 69893
18/01/2019 225.00p 239.50p 225.00p 239.50p 1910419
17/01/2019 230.50p 234.50p 230.00p 233.50p 75957
16/01/2019 225.00p 235.00p 225.00p 234.00p 24687
15/01/2019 225.00p 232.50p 225.00p 232.50p 30099
14/01/2019 228.00p 231.50p 225.00p 228.00p 104172
11/01/2019 235.00p 238.00p 225.00p 225.00p 135094
10/01/2019 235.50p 237.63p 233.50p 235.00p 48334
09/01/2019 230.00p 238.00p 230.00p 236.50p 49414
08/01/2019 230.50p 239.50p 230.00p 230.00p 98735
07/01/2019 233.50p 235.50p 229.00p 229.50p 24280
04/01/2019 228.00p 237.00p 228.00p 232.50p 42423
03/01/2019 230.00p 236.00p 229.50p 230.00p 39491
02/01/2019 243.00p 243.00p 233.00p 237.00p 55761
31/12/2018 243.00p 243.00p 235.00p 235.00p 10304
28/12/2018 235.00p 240.00p 235.00p 238.00p 23248
27/12/2018 241.50p 245.00p 234.50p 236.50p 17772
24/12/2018 242.00p 242.00p 236.50p 240.00p 19384
21/12/2018 228.50p 240.00p 228.50p 239.00p 289995
20/12/2018 240.00p 240.00p 236.50p 236.50p 33147
19/12/2018 227.00p 238.50p 227.00p 236.00p 60111
18/12/2018 237.50p 237.50p 222.50p 222.50p 390639
17/12/2018 249.50p 251.50p 233.00p 233.00p 151615
14/12/2018 243.00p 249.62p 243.00p 249.50p 38512
13/12/2018 245.50p 251.50p 244.70p 248.50p 37940
12/12/2018 242.00p 245.70p 240.00p 241.00p 273289
11/12/2018 242.00p 244.50p 238.00p 241.50p 133503
10/12/2018 252.50p 252.50p 242.00p 243.00p 69099
07/12/2018 250.00p 250.00p 245.00p 245.00p 45679
06/12/2018 255.00p 255.00p 245.50p 247.00p 62516
05/12/2018 250.00p 252.54p 250.00p 251.00p 26887
04/12/2018 256.50p 262.50p 253.50p 254.00p 41898
03/12/2018 260.50p 261.00p 257.00p 258.50p 18662
30/11/2018 256.00p 261.00p 254.50p 258.50p 28673
29/11/2018 253.50p 259.50p 251.50p 254.00p 68144
28/11/2018 254.00p 257.50p 253.50p 253.50p 29142
27/11/2018 256.50p 260.00p 256.50p 256.50p 36578
26/11/2018 253.50p 263.00p 253.50p 257.50p 29016
23/11/2018 258.50p 261.00p 258.50p 258.50p 7399
22/11/2018 250.00p 262.50p 247.13p 260.00p 108244
21/11/2018 254.50p 254.50p 250.95p 253.50p 683971
20/11/2018 255.00p 257.75p 254.50p 254.50p 85170
19/11/2018 260.00p 265.20p 257.00p 258.50p 33008
16/11/2018 265.00p 266.00p 262.00p 262.00p 99199
15/11/2018 268.50p 268.50p 264.00p 265.50p 119522
14/11/2018 267.50p 268.00p 266.50p 267.50p 38088
13/11/2018 253.50p 265.00p 253.50p 265.00p 448335
12/11/2018 267.00p 267.00p 258.50p 259.50p 108654
09/11/2018 275.00p 276.00p 267.00p 267.00p 65706
08/11/2018 282.50p 283.00p 275.50p 276.50p 99177
07/11/2018 280.00p 286.00p 277.00p 279.50p 370262
06/11/2018 277.50p 277.50p 274.50p 274.50p 152583
05/11/2018 276.00p 279.50p 275.50p 277.50p 330654
02/11/2018 279.50p 280.00p 279.00p 280.00p 38041
01/11/2018 280.00p 285.00p 279.00p 280.00p 90829
31/10/2018 293.50p 294.00p 277.50p 277.50p 108449
30/10/2018 294.00p 295.50p 290.00p 291.50p 58137
29/10/2018 290.50p 296.00p 290.50p 294.50p 35285
26/10/2018 286.50p 299.50p 286.50p 295.50p 442227
25/10/2018 287.50p 293.00p 287.50p 288.00p 11591
24/10/2018 276.50p 293.00p 276.50p 290.00p 590944
23/10/2018 279.50p 281.00p 277.00p 277.00p 787712
22/10/2018 298.50p 298.50p 280.50p 281.50p 44814
19/10/2018 302.00p 302.00p 286.00p 286.00p 259251
18/10/2018 307.50p 307.50p 304.00p 304.00p 102404
17/10/2018 316.50p 316.50p 305.00p 305.50p 151086
16/10/2018 321.00p 321.00p 311.50p 314.50p 76304
15/10/2018 315.00p 320.00p 315.00p 317.00p 143696
12/10/2018 307.50p 317.00p 307.50p 313.00p 66196
11/10/2018 312.00p 314.50p 307.50p 310.00p 116015
10/10/2018 321.50p 323.00p 313.50p 320.00p 59481
09/10/2018 328.50p 328.50p 318.00p 320.50p 66186
08/10/2018 334.00p 334.00p 323.50p 325.00p 40044
05/10/2018 335.50p 336.50p 332.00p 334.00p 66661
04/10/2018 346.50p 346.50p 335.00p 335.00p 213571
03/10/2018 350.50p 351.50p 348.00p 348.00p 100821
02/10/2018 355.00p 355.00p 351.00p 351.00p 271298
01/10/2018 350.00p 352.00p 350.00p 352.00p 237465
28/09/2018 358.50p 358.50p 350.00p 350.00p 445904
27/09/2018 352.00p 356.50p 352.00p 356.00p 52812
26/09/2018 353.50p 359.50p 353.50p 357.00p 32097
25/09/2018 352.00p 357.00p 351.00p 357.00p 1223250
24/09/2018 352.50p 354.52p 351.00p 352.00p 30870
21/09/2018 359.00p 359.00p 349.00p 358.00p 158612
20/09/2018 347.50p 355.50p 347.50p 352.00p 257035
19/09/2018 345.00p 354.50p 345.00p 352.50p 249760
18/09/2018 342.50p 344.00p 342.00p 343.00p 341950
17/09/2018 341.00p 344.00p 341.00p 342.00p 16595
14/09/2018 340.00p 343.50p 340.00p 342.00p 73749
13/09/2018 345.50p 349.50p 345.00p 346.50p 17875
12/09/2018 348.50p 348.50p 343.00p 346.50p 249088
11/09/2018 351.00p 351.64p 346.50p 348.50p 45826
10/09/2018 345.00p 355.00p 345.00p 354.50p 103713
07/09/2018 335.00p 344.00p 335.00p 344.00p 328382
06/09/2018 339.00p 344.50p 339.00p 341.00p 44542
05/09/2018 342.00p 344.50p 337.50p 344.00p 181820
04/09/2018 342.50p 345.50p 341.85p 343.00p 45755
03/09/2018 350.00p 350.00p 338.50p 342.50p 45208
31/08/2018 338.00p 340.00p 335.50p 338.00p 133821
30/08/2018 341.00p 342.00p 336.50p 340.50p 114865
29/08/2018 340.00p 344.00p 340.00p 341.50p 53512
28/08/2018 343.00p 347.50p 340.00p 343.50p 62141
24/08/2018 347.50p 347.50p 344.00p 344.50p 23930
23/08/2018 347.50p 352.50p 346.70p 351.00p 24511
22/08/2018 352.00p 352.00p 347.00p 349.50p 143572
21/08/2018 351.00p 353.50p 350.50p 351.50p 160430
20/08/2018 346.00p 353.00p 344.00p 350.50p 58974
17/08/2018 345.00p 346.00p 340.00p 344.50p 2155277
16/08/2018 345.00p 345.00p 340.00p 342.50p 97967
15/08/2018 345.00p 345.00p 338.00p 340.00p 581491
14/08/2018 345.00p 345.00p 340.00p 340.50p 1113116
13/08/2018 331.00p 344.50p 331.00p 340.00p 483922
10/08/2018 343.00p 343.00p 335.50p 338.50p 185573
09/08/2018 341.00p 341.50p 335.00p 340.50p 69829
08/08/2018 343.00p 343.00p 338.00p 339.50p 66644
07/08/2018 336.00p 342.00p 336.00p 342.00p 101434
06/08/2018 333.00p 340.00p 330.50p 340.00p 96048
03/08/2018 333.50p 335.00p 329.00p 330.00p 431128
02/08/2018 336.50p 336.50p 329.00p 329.00p 1092710
01/08/2018 345.50p 345.50p 335.00p 336.50p 116028
31/07/2018 349.50p 349.50p 337.50p 337.50p 401542
30/07/2018 350.00p 350.50p 343.00p 348.00p 401557
27/07/2018 348.00p 354.50p 336.18p 344.50p 339493
26/07/2018 340.50p 354.00p 340.50p 353.50p 120363
25/07/2018 339.00p 341.50p 335.00p 341.50p 402529
24/07/2018 336.00p 336.00p 326.50p 330.50p 92224
23/07/2018 342.00p 342.00p 331.00p 334.50p 50823
20/07/2018 341.50p 343.00p 334.21p 337.50p 62326
19/07/2018 339.00p 343.50p 338.50p 339.00p 77841
18/07/2018 338.50p 344.50p 336.00p 338.00p 35539
17/07/2018 331.50p 338.50p 331.50p 338.50p 105354
16/07/2018 335.00p 335.00p 330.50p 333.00p 23064
13/07/2018 334.50p 336.00p 331.03p 335.00p 238164
12/07/2018 335.00p 337.00p 330.50p 335.00p 75499
11/07/2018 333.00p 334.50p 331.00p 334.00p 55865
10/07/2018 332.50p 334.50p 329.50p 334.00p 660091
09/07/2018 331.00p 334.50p 331.00p 331.50p 476299
06/07/2018 335.50p 335.50p 330.00p 330.00p 227934
05/07/2018 335.50p 335.50p 330.50p 331.50p 64023
04/07/2018 330.00p 333.00p 330.00p 331.50p 217376
03/07/2018 332.00p 334.50p 330.00p 330.50p 93263
02/07/2018 330.50p 333.50p 329.00p 329.50p 58246
29/06/2018 337.50p 337.50p 326.74p 329.50p 317634
28/06/2018 330.50p 334.00p 326.74p 330.00p 485905
27/06/2018 329.00p 337.50p 323.50p 335.00p 104578
26/06/2018 320.50p 329.00p 320.50p 323.50p 254001
25/06/2018 320.00p 330.50p 320.00p 326.00p 161411
22/06/2018 323.50p 330.80p 321.50p 327.50p 712377
21/06/2018 332.50p 333.50p 323.50p 327.00p 369931
20/06/2018 337.00p 337.50p 333.00p 333.00p 299715
19/06/2018 332.00p 338.00p 326.50p 330.50p 141488
18/06/2018 329.50p 333.00p 324.50p 328.50p 80155
15/06/2018 338.50p 340.00p 328.50p 328.50p 795344
14/06/2018 342.00p 345.00p 339.00p 339.00p 105766
13/06/2018 344.00p 344.00p 335.00p 339.00p 617087
12/06/2018 342.00p 344.00p 340.00p 340.00p 559538
11/06/2018 354.00p 354.00p 341.50p 341.50p 261626
08/06/2018 345.00p 353.50p 343.50p 352.50p 108711
07/06/2018 343.50p 347.50p 342.50p 344.50p 49730
06/06/2018 347.50p 348.00p 340.50p 344.50p 56955
05/06/2018 347.50p 347.50p 340.00p 342.00p 90367
04/06/2018 345.00p 347.50p 338.00p 343.50p 116852
01/06/2018 347.50p 347.50p 338.00p 344.50p 79675
31/05/2018 338.50p 347.50p 336.00p 341.00p 308672
30/05/2018 338.00p 340.00p 333.50p 338.00p 242152
29/05/2018 332.50p 338.50p 328.50p 338.00p 81621
25/05/2018 331.50p 338.50p 330.80p 332.00p 125123
24/05/2018 332.00p 334.00p 330.00p 333.50p 169789
23/05/2018 332.00p 332.50p 325.00p 328.50p 132167
22/05/2018 332.00p 334.52p 329.50p 332.00p 37377
21/05/2018 336.00p 339.50p 328.50p 333.00p 81277
18/05/2018 325.00p 332.00p 325.00p 325.00p 156556
17/05/2018 324.50p 332.00p 324.50p 326.00p 47184
16/05/2018 332.00p 333.50p 325.00p 328.50p 106242
15/05/2018 335.00p 340.23p 326.50p 331.50p 570432
14/05/2018 334.50p 335.00p 325.00p 334.00p 319294
11/05/2018 339.50p 339.50p 329.00p 333.50p 253806
10/05/2018 340.00p 340.00p 333.00p 335.00p 71146
09/05/2018 340.00p 340.00p 333.00p 336.50p 309312
08/05/2018 342.50p 342.81p 330.00p 338.50p 133395
04/05/2018 329.00p 350.50p 326.00p 344.50p 453980
03/05/2018 329.00p 329.00p 324.00p 325.50p 158621
02/05/2018 328.00p 331.70p 320.00p 326.00p 179146
01/05/2018 314.00p 328.50p 314.00p 328.50p 141811
30/04/2018 320.00p 320.00p 313.00p 313.00p 243564
27/04/2018 318.00p 319.00p 310.50p 314.00p 121148
26/04/2018 305.50p 318.00p 305.50p 316.50p 159278
25/04/2018 309.50p 309.50p 305.00p 307.00p 388149
24/04/2018 307.50p 313.00p 306.50p 310.50p 79459
23/04/2018 309.50p 310.00p 298.00p 306.50p 311552
20/04/2018 298.00p 308.50p 298.00p 308.00p 1119418
19/04/2018 304.00p 304.50p 298.00p 298.00p 93360
18/04/2018 306.00p 309.00p 301.50p 308.00p 125864
17/04/2018 300.50p 306.50p 300.50p 305.00p 779910
16/04/2018 303.00p 305.00p 303.00p 303.50p 35990
13/04/2018 300.50p 307.00p 300.00p 303.00p 134771
12/04/2018 300.00p 302.00p 299.00p 300.00p 101329

*Close Price adjusted for both dividends and splits