Tyman (TYMN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
25/04/2024 380.50p 389.50p 374.00p 374.00p 610914
24/04/2024 394.00p 397.00p 390.50p 393.00p 2198237
23/04/2024 390.00p 398.00p 390.00p 393.00p 2742212
22/04/2024 385.00p 400.00p 356.12p 396.50p 9357583
19/04/2024 293.00p 298.00p 292.50p 296.00p 602716
18/04/2024 298.50p 299.49p 293.00p 293.00p 240710
17/04/2024 300.00p 300.50p 295.50p 297.00p 82309
16/04/2024 297.00p 299.00p 293.00p 298.00p 179128
15/04/2024 311.50p 316.00p 301.00p 302.00p 309673
12/04/2024 311.00p 311.00p 304.50p 305.50p 144582
11/04/2024 312.00p 314.00p 308.00p 309.00p 162821
10/04/2024 298.00p 311.50p 298.00p 308.50p 633226
09/04/2024 308.00p 308.00p 304.00p 304.00p 268613
08/04/2024 296.50p 304.50p 293.00p 304.50p 1257293
05/04/2024 296.00p 296.00p 293.50p 296.00p 248123
04/04/2024 304.00p 304.00p 294.00p 297.00p 303042
03/04/2024 293.00p 296.00p 287.50p 296.00p 348579
02/04/2024 293.00p 293.00p 287.50p 292.50p 463764
28/03/2024 287.50p 292.07p 285.00p 289.50p 700704
27/03/2024 287.50p 292.50p 282.00p 289.00p 363077
26/03/2024 289.50p 289.50p 284.87p 288.50p 1634856
25/03/2024 290.00p 295.00p 290.00p 290.50p 91395
22/03/2024 303.00p 303.50p 296.50p 296.50p 59681
21/03/2024 300.00p 303.50p 296.00p 300.50p 58892
20/03/2024 292.50p 292.50p 291.00p 295.00p 105591
19/03/2024 292.50p 293.70p 290.50p 291.00p 38698
18/03/2024 288.00p 292.50p 287.50p 292.50p 64417
15/03/2024 287.50p 290.00p 285.00p 288.50p 224290
14/03/2024 285.00p 288.00p 283.50p 287.00p 235347
13/03/2024 282.50p 287.00p 281.00p 285.00p 331830
12/03/2024 288.00p 288.00p 283.00p 283.50p 181981
11/03/2024 287.00p 287.00p 284.00p 285.00p 1030847
08/03/2024 290.00p 297.50p 284.50p 290.00p 191332
07/03/2024 295.00p 296.50p 275.00p 296.50p 694640
06/03/2024 301.50p 301.50p 288.50p 295.00p 375631
05/03/2024 294.00p 294.50p 289.50p 289.50p 193165
04/03/2024 295.50p 302.50p 294.50p 295.00p 95809
01/03/2024 298.00p 300.50p 297.50p 300.00p 58824
29/02/2024 299.50p 300.00p 292.00p 298.00p 328785
28/02/2024 299.50p 299.50p 293.00p 297.00p 66649
27/02/2024 300.00p 300.00p 295.50p 296.00p 179250
26/02/2024 300.00p 300.00p 294.50p 294.50p 38609
23/02/2024 297.00p 298.50p 296.25p 296.50p 46901
22/02/2024 295.00p 300.00p 295.00p 299.50p 105525
21/02/2024 297.50p 298.50p 293.00p 297.50p 70600
20/02/2024 299.00p 300.00p 294.00p 294.00p 351631
19/02/2024 300.00p 301.50p 299.00p 299.00p 75850
16/02/2024 301.50p 302.00p 298.50p 301.00p 191190
15/02/2024 298.50p 300.00p 293.00p 296.50p 274639
14/02/2024 299.50p 299.50p 294.00p 296.50p 36487
13/02/2024 301.00p 303.00p 290.50p 293.50p 46140
12/02/2024 301.00p 305.00p 300.00p 301.00p 103206
09/02/2024 298.50p 299.00p 295.00p 297.00p 426711
08/02/2024 290.00p 301.50p 286.95p 297.50p 75071
07/02/2024 288.00p 292.50p 288.00p 290.50p 172419
06/02/2024 289.50p 293.00p 287.00p 287.00p 360258
05/02/2024 304.50p 305.00p 293.50p 293.50p 65371
02/02/2024 308.50p 308.50p 300.50p 304.50p 24039
01/02/2024 306.50p 306.50p 301.50p 302.50p 33620
31/01/2024 308.50p 308.50p 304.50p 306.50p 99736
30/01/2024 308.00p 308.50p 306.00p 308.50p 74640
29/01/2024 300.00p 307.50p 300.00p 305.50p 166463
26/01/2024 291.00p 300.00p 291.00p 300.00p 909109
25/01/2024 298.00p 299.70p 296.50p 299.50p 28439
24/01/2024 301.50p 302.00p 295.50p 298.50p 51362
23/01/2024 295.00p 302.45p 295.00p 300.00p 177542
22/01/2024 290.00p 299.50p 290.00p 296.50p 47723
19/01/2024 308.00p 308.00p 292.50p 294.00p 49704
18/01/2024 303.00p 303.00p 296.50p 299.50p 8428357
17/01/2024 292.00p 303.50p 292.00p 297.50p 385626
16/01/2024 306.00p 312.50p 301.50p 301.50p 52656
15/01/2024 319.50p 319.50p 302.55p 306.00p 93455
12/01/2024 311.00p 312.00p 302.50p 307.00p 64513
11/01/2024 315.00p 315.00p 304.00p 304.00p 50957
10/01/2024 315.00p 315.00p 304.50p 308.00p 133166
09/01/2024 319.00p 319.00p 304.00p 309.00p 35476
08/01/2024 300.00p 310.00p 300.00p 310.00p 87630
05/01/2024 312.50p 314.00p 296.50p 303.00p 79744
04/01/2024 304.50p 308.00p 302.50p 306.00p 36417
03/01/2024 306.50p 315.50p 304.50p 306.00p 101026
02/01/2024 304.00p 320.00p 304.00p 317.50p 84545
29/12/2023 310.50p 317.15p 310.50p 314.50p 24218
28/12/2023 309.50p 315.50p 305.50p 312.50p 333102
27/12/2023 318.00p 318.00p 307.00p 310.00p 71007
22/12/2023 308.00p 315.00p 308.00p 314.50p 158488
21/12/2023 314.50p 315.00p 308.00p 308.00p 171427
20/12/2023 305.00p 320.00p 302.50p 317.50p 195056
19/12/2023 294.00p 303.00p 294.00p 301.50p 67900
18/12/2023 298.50p 302.50p 293.00p 299.00p 404376
15/12/2023 297.50p 297.50p 290.50p 293.00p 861743
14/12/2023 282.50p 299.50p 281.50p 297.00p 580534
13/12/2023 268.00p 280.00p 262.50p 278.50p 365439
12/12/2023 281.00p 281.00p 264.50p 264.50p 197585
11/12/2023 280.00p 280.00p 271.50p 274.50p 88261
08/12/2023 280.00p 280.00p 275.00p 278.50p 31785
07/12/2023 280.00p 280.00p 274.00p 276.50p 25418
06/12/2023 275.00p 279.50p 272.00p 274.50p 234475
05/12/2023 270.00p 275.00p 268.50p 274.50p 200560
04/12/2023 275.00p 275.00p 269.00p 270.00p 70831
01/12/2023 268.00p 273.00p 265.25p 269.00p 32969
30/11/2023 271.00p 273.00p 261.50p 263.00p 339458
29/11/2023 269.50p 273.50p 268.50p 271.00p 40084
28/11/2023 267.00p 273.50p 267.00p 269.50p 34042
27/11/2023 273.50p 279.50p 267.50p 274.00p 67568
24/11/2023 279.50p 279.50p 277.00p 278.50p 42214
23/11/2023 277.50p 279.50p 275.00p 277.00p 57309
22/11/2023 268.00p 277.00p 268.00p 276.00p 215830
21/11/2023 274.00p 277.00p 270.00p 274.50p 898155
20/11/2023 275.00p 277.50p 273.50p 274.50p 34685
17/11/2023 277.00p 277.00p 272.00p 276.50p 80095
16/11/2023 279.50p 279.50p 268.00p 274.00p 85308
15/11/2023 280.50p 288.50p 277.00p 277.50p 189787
14/11/2023 263.00p 275.00p 262.50p 275.00p 335341
13/11/2023 255.50p 265.00p 255.00p 263.50p 56239
10/11/2023 255.00p 263.00p 255.00p 259.50p 74091
09/11/2023 259.00p 262.00p 256.50p 260.50p 108971
08/11/2023 252.00p 262.00p 252.00p 259.00p 140438
07/11/2023 256.50p 259.50p 255.00p 256.50p 54018
06/11/2023 264.50p 265.00p 258.50p 258.50p 133317
03/11/2023 265.00p 265.00p 257.50p 264.00p 212159
02/11/2023 252.00p 258.50p 251.00p 255.00p 318170
01/11/2023 241.50p 253.00p 240.00p 250.50p 316439
31/10/2023 242.00p 244.50p 239.50p 243.00p 108004
30/10/2023 244.50p 246.00p 240.00p 241.00p 165475
27/10/2023 237.00p 240.00p 235.64p 240.00p 238372
26/10/2023 240.50p 240.50p 235.00p 236.00p 123681
25/10/2023 237.50p 239.00p 231.50p 237.50p 1446969
24/10/2023 234.50p 243.82p 234.50p 237.50p 350055
23/10/2023 246.00p 246.00p 237.92p 239.50p 75411
20/10/2023 243.00p 244.00p 236.00p 239.50p 140858
19/10/2023 247.50p 250.00p 244.50p 247.00p 221185
18/10/2023 252.50p 253.00p 247.00p 249.00p 276873
17/10/2023 246.50p 257.50p 246.50p 252.00p 296088
16/10/2023 252.00p 254.50p 250.76p 251.50p 163195
13/10/2023 264.00p 264.00p 251.00p 252.50p 134065
12/10/2023 266.00p 269.50p 263.00p 264.50p 420559
11/10/2023 270.50p 271.50p 264.00p 265.50p 141112
10/10/2023 267.00p 270.50p 266.00p 270.50p 154090
09/10/2023 269.00p 272.50p 266.00p 269.00p 67535
06/10/2023 263.00p 273.00p 259.00p 271.50p 145639
05/10/2023 270.00p 271.00p 268.00p 269.00p 160173
04/10/2023 279.50p 279.50p 268.00p 268.50p 303439
03/10/2023 270.00p 282.00p 270.00p 275.00p 105623
02/10/2023 287.00p 295.00p 277.50p 280.50p 123742
29/09/2023 295.00p 295.00p 289.00p 289.00p 240868
28/09/2023 278.00p 290.00p 278.00p 289.50p 63640
27/09/2023 282.00p 287.50p 280.50p 287.00p 110065
26/09/2023 289.00p 289.50p 283.00p 286.00p 135243
25/09/2023 291.50p 292.50p 287.50p 290.00p 184081
22/09/2023 297.00p 298.00p 294.00p 294.50p 271152
21/09/2023 296.50p 296.50p 293.00p 296.00p 92469
20/09/2023 307.50p 307.50p 294.50p 297.00p 97387
19/09/2023 291.50p 295.00p 291.00p 295.00p 76000
18/09/2023 303.50p 303.50p 293.00p 295.00p 46432
15/09/2023 305.00p 307.50p 299.00p 303.00p 701099
14/09/2023 300.00p 306.00p 296.50p 306.00p 436709
13/09/2023 297.50p 304.50p 297.50p 299.50p 229910
12/09/2023 301.00p 305.75p 300.00p 303.00p 109333
11/09/2023 291.00p 310.00p 291.00p 298.50p 122887
08/09/2023 303.00p 304.00p 299.00p 302.00p 88840
07/09/2023 301.00p 310.50p 298.00p 301.50p 159900
06/09/2023 297.50p 300.00p 297.00p 298.50p 184268
05/09/2023 293.50p 300.50p 293.50p 299.50p 68240
04/09/2023 301.00p 301.88p 296.50p 300.00p 131081
01/09/2023 296.00p 305.50p 288.88p 298.50p 79364
31/08/2023 296.00p 296.75p 289.50p 295.50p 188461
30/08/2023 292.50p 294.50p 289.50p 292.00p 106020
29/08/2023 287.00p 294.00p 286.50p 291.50p 119355
25/08/2023 284.00p 290.50p 282.50p 286.00p 211934
24/08/2023 294.00p 294.00p 284.50p 284.50p 77879
23/08/2023 283.50p 290.50p 281.50p 290.00p 218748
22/08/2023 294.00p 294.00p 279.00p 281.00p 124864
21/08/2023 286.50p 287.10p 279.00p 280.50p 98569
18/08/2023 306.00p 306.00p 287.00p 288.50p 91184
17/08/2023 306.00p 306.00p 292.10p 295.50p 100325
16/08/2023 297.50p 299.32p 295.50p 296.00p 31667
15/08/2023 296.50p 299.85p 292.50p 297.50p 58816
14/08/2023 295.50p 299.00p 291.38p 295.50p 60496
11/08/2023 297.00p 300.50p 294.50p 295.00p 108681
10/08/2023 298.50p 302.50p 298.00p 301.00p 88900
09/08/2023 306.00p 306.00p 295.00p 299.50p 134908
08/08/2023 298.50p 300.00p 294.48p 296.50p 223248
07/08/2023 301.00p 302.50p 297.50p 298.50p 122157
04/08/2023 305.50p 308.65p 299.00p 301.00p 64984
03/08/2023 306.50p 310.66p 301.00p 303.50p 246419
02/08/2023 312.50p 313.00p 305.00p 310.50p 137505
01/08/2023 314.00p 323.00p 305.65p 312.50p 91168
31/07/2023 317.50p 324.00p 313.00p 313.00p 357832
28/07/2023 317.00p 320.50p 316.00p 318.00p 155111
27/07/2023 313.00p 317.00p 312.00p 317.00p 610002
26/07/2023 310.00p 318.00p 301.86p 312.00p 1072687
25/07/2023 290.50p 304.00p 290.00p 298.00p 1208084
24/07/2023 282.50p 291.90p 281.50p 285.00p 100333
21/07/2023 281.00p 284.50p 281.00p 283.50p 132722
20/07/2023 286.50p 293.50p 286.00p 288.00p 188184
19/07/2023 282.00p 287.50p 280.39p 284.50p 371018
18/07/2023 270.50p 275.00p 266.50p 273.00p 196643
17/07/2023 267.00p 269.50p 263.38p 265.50p 78318
14/07/2023 264.00p 270.00p 263.00p 268.50p 410570
13/07/2023 254.50p 268.00p 253.70p 265.50p 148730

*Close Price adjusted for both dividends and splits