Tyman (TYMN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
07/04/2017 325.00p 332.25p 324.00p 328.50p 143984
06/04/2017 325.00p 333.25p 325.00p 331.75p 303564
05/04/2017 329.75p 332.50p 327.75p 330.00p 156019
04/04/2017 318.50p 327.94p 318.50p 327.75p 502585
03/04/2017 315.50p 326.00p 315.50p 325.25p 1322431
31/03/2017 311.50p 322.00p 311.50p 321.50p 400733
30/03/2017 311.00p 324.75p 311.00p 323.00p 126675
29/03/2017 321.00p 322.75p 320.00p 321.75p 352070
28/03/2017 315.00p 323.03p 315.00p 322.50p 83763
27/03/2017 316.00p 320.00p 310.51p 319.00p 599788
24/03/2017 312.00p 313.25p 310.50p 312.00p 92388
23/03/2017 305.00p 313.00p 305.00p 310.25p 699464
22/03/2017 313.00p 313.00p 306.25p 306.50p 107779
21/03/2017 313.00p 313.00p 308.00p 308.75p 218422
20/03/2017 327.00p 327.00p 312.00p 313.75p 540597
17/03/2017 317.75p 318.00p 315.25p 315.25p 495814
16/03/2017 315.00p 321.75p 314.75p 317.50p 113412
15/03/2017 321.75p 322.10p 315.75p 318.00p 71486
14/03/2017 315.00p 322.25p 315.00p 319.50p 847665
13/03/2017 323.75p 323.75p 318.36p 320.00p 689290
10/03/2017 314.00p 323.25p 314.00p 322.00p 1072763
09/03/2017 310.00p 317.00p 309.64p 316.00p 3458087
08/03/2017 308.00p 309.75p 300.50p 308.00p 3449257
07/03/2017 280.00p 283.63p 280.00p 280.00p 38967
06/03/2017 283.25p 284.00p 277.20p 277.50p 170430
03/03/2017 282.00p 284.25p 282.00p 282.75p 1384819
02/03/2017 285.00p 285.00p 279.75p 282.75p 84935
01/03/2017 278.25p 283.25p 278.25p 281.00p 274453
28/02/2017 278.50p 289.75p 275.00p 275.00p 278371
27/02/2017 280.00p 283.97p 274.25p 275.50p 563074
24/02/2017 282.25p 284.75p 280.00p 280.00p 485572
23/02/2017 280.50p 295.00p 280.50p 285.00p 16629
22/02/2017 284.00p 292.31p 283.25p 285.75p 98997
21/02/2017 285.00p 290.50p 284.50p 285.00p 398659
20/02/2017 284.00p 286.84p 283.50p 286.00p 3652
17/02/2017 280.50p 289.75p 280.50p 282.25p 65860
16/02/2017 290.00p 290.94p 287.69p 290.00p 22315
15/02/2017 275.50p 288.50p 275.50p 288.25p 1127822
14/02/2017 290.00p 290.00p 285.75p 286.75p 38743
13/02/2017 290.00p 290.00p 282.00p 287.00p 38058
10/02/2017 282.50p 289.75p 276.25p 289.25p 2723177
09/02/2017 276.25p 281.50p 274.75p 279.75p 681834
08/02/2017 275.00p 275.00p 272.25p 274.00p 6769
07/02/2017 260.00p 279.25p 260.00p 273.75p 2180770
06/02/2017 271.75p 272.37p 270.00p 270.00p 64653
03/02/2017 275.00p 275.00p 268.00p 269.25p 30703
02/02/2017 264.75p 274.75p 264.75p 272.25p 3417437
01/02/2017 275.00p 275.00p 264.75p 268.75p 205501
31/01/2017 270.00p 270.00p 263.00p 267.00p 134820
30/01/2017 273.00p 276.00p 265.00p 265.25p 1168133
27/01/2017 277.00p 277.00p 273.00p 273.00p 5451
26/01/2017 277.50p 277.50p 275.00p 275.50p 307609
25/01/2017 277.50p 283.03p 274.00p 275.50p 32607
24/01/2017 273.00p 278.00p 273.00p 277.50p 1278169
23/01/2017 273.00p 280.50p 273.00p 277.50p 1138211
20/01/2017 283.25p 283.25p 279.00p 280.00p 8693
19/01/2017 284.00p 284.00p 277.75p 279.00p 2192
18/01/2017 275.25p 285.00p 275.25p 279.00p 713731
17/01/2017 273.50p 284.75p 273.50p 284.75p 93004
16/01/2017 285.25p 288.00p 284.00p 286.75p 35243
13/01/2017 287.75p 287.75p 280.00p 284.00p 1893161
12/01/2017 287.75p 288.00p 281.25p 284.00p 25005
11/01/2017 284.00p 288.00p 283.00p 284.25p 370960
10/01/2017 285.00p 285.00p 278.75p 281.50p 15267
09/01/2017 288.00p 288.00p 274.00p 285.25p 464845
06/01/2017 284.00p 287.25p 282.00p 285.25p 78230
05/01/2017 283.00p 286.75p 277.75p 285.00p 10168
04/01/2017 281.25p 281.25p 275.00p 278.25p 531099
03/01/2017 274.75p 280.50p 270.00p 277.00p 38463
30/12/2016 269.00p 275.50p 269.00p 275.50p 23764
29/12/2016 274.00p 279.25p 274.00p 278.25p 22987
28/12/2016 272.00p 274.00p 266.00p 272.50p 248006
23/12/2016 270.75p 270.75p 264.50p 265.00p 14615
22/12/2016 270.00p 272.00p 268.13p 271.00p 130698
21/12/2016 266.00p 271.00p 266.00p 269.00p 27898
20/12/2016 264.25p 268.75p 264.25p 267.75p 1055549
19/12/2016 264.50p 265.00p 259.25p 263.00p 360514
16/12/2016 257.25p 265.00p 257.00p 259.75p 1513120
15/12/2016 259.00p 259.00p 250.00p 255.00p 490402
14/12/2016 258.00p 261.00p 252.50p 254.50p 41445
13/12/2016 264.50p 264.50p 257.20p 258.75p 6631
12/12/2016 261.00p 263.68p 255.25p 255.25p 25989
09/12/2016 260.00p 265.00p 260.00p 264.50p 38821
08/12/2016 253.25p 264.25p 253.25p 263.50p 19529
07/12/2016 252.25p 252.50p 250.50p 252.00p 77766
06/12/2016 258.50p 258.50p 250.00p 250.25p 31433
05/12/2016 258.50p 258.50p 250.00p 252.00p 59824
02/12/2016 249.50p 263.50p 249.50p 250.00p 562609
01/12/2016 264.50p 264.50p 250.00p 252.00p 182366
30/11/2016 249.75p 255.00p 249.75p 251.50p 60328
29/11/2016 252.00p 259.50p 250.00p 251.00p 11131
28/11/2016 250.00p 257.50p 250.00p 252.50p 890124
25/11/2016 250.00p 259.50p 250.00p 258.00p 297875
24/11/2016 250.25p 257.00p 250.00p 251.25p 32125
23/11/2016 264.50p 264.50p 250.00p 250.50p 104570
22/11/2016 250.25p 258.00p 250.25p 252.50p 211582
21/11/2016 260.00p 260.00p 254.50p 254.75p 438044
18/11/2016 264.00p 264.00p 257.00p 259.00p 59455
17/11/2016 270.00p 270.00p 260.00p 262.00p 20326
16/11/2016 257.25p 270.00p 257.25p 260.25p 169119
15/11/2016 260.50p 265.00p 260.50p 264.00p 283500
14/11/2016 263.25p 265.00p 262.25p 262.88p 4482
11/11/2016 258.50p 265.25p 258.25p 264.00p 77795
10/11/2016 245.75p 263.50p 245.75p 262.00p 488358
09/11/2016 255.50p 258.69p 253.00p 256.00p 3419
08/11/2016 263.00p 263.00p 257.50p 258.50p 297382
07/11/2016 254.00p 264.00p 254.00p 263.00p 304782
04/11/2016 248.75p 256.25p 248.75p 256.00p 135023
03/11/2016 247.00p 250.00p 247.00p 249.75p 46802
02/11/2016 252.00p 252.00p 243.50p 246.50p 13663
01/11/2016 241.25p 246.50p 241.00p 244.00p 228864
31/10/2016 246.00p 251.25p 240.50p 243.25p 110715
28/10/2016 246.00p 246.00p 239.50p 242.25p 58068
27/10/2016 246.00p 246.00p 242.94p 245.75p 500939
26/10/2016 249.00p 249.75p 242.75p 245.75p 443098
25/10/2016 244.50p 249.75p 244.00p 245.50p 18378
24/10/2016 245.50p 248.00p 242.63p 246.00p 75650
21/10/2016 260.00p 260.00p 242.00p 245.25p 23545
20/10/2016 251.75p 257.50p 247.00p 247.00p 102302
19/10/2016 257.50p 260.51p 255.25p 255.25p 19303
18/10/2016 258.00p 259.75p 254.00p 257.75p 43463
17/10/2016 264.50p 264.50p 257.25p 257.75p 35298
14/10/2016 264.75p 264.75p 256.00p 258.00p 190293
13/10/2016 261.50p 261.50p 257.00p 258.50p 80034
12/10/2016 255.00p 264.50p 252.56p 257.50p 19765
11/10/2016 269.00p 269.25p 255.25p 255.25p 35412
10/10/2016 275.00p 275.00p 263.00p 263.00p 52365
07/10/2016 265.25p 274.25p 265.19p 265.75p 57805
06/10/2016 272.00p 277.15p 265.00p 265.00p 46610
05/10/2016 279.75p 279.75p 271.00p 271.00p 44450
04/10/2016 279.50p 284.50p 272.50p 272.50p 281635
03/10/2016 280.00p 283.33p 275.00p 279.25p 1196762
30/09/2016 283.50p 286.75p 279.50p 279.50p 25693
29/09/2016 280.00p 289.75p 280.00p 283.75p 10420
28/09/2016 286.75p 286.75p 280.25p 284.50p 142877
27/09/2016 285.00p 287.00p 281.50p 286.75p 30312
26/09/2016 275.00p 282.00p 275.00p 282.00p 517218
23/09/2016 274.00p 280.00p 274.00p 276.25p 25719
22/09/2016 276.00p 280.00p 274.00p 275.00p 70626
21/09/2016 275.50p 281.00p 270.50p 275.75p 72809
20/09/2016 282.75p 282.75p 275.75p 275.75p 3973
19/09/2016 279.25p 280.50p 279.25p 280.25p 1237
16/09/2016 279.25p 283.00p 277.50p 277.50p 202241
15/09/2016 274.25p 288.50p 274.25p 281.00p 53762
14/09/2016 274.25p 281.50p 274.00p 275.00p 20858
13/09/2016 276.50p 283.00p 275.25p 275.25p 57742
12/09/2016 280.00p 285.06p 278.25p 280.50p 20198
09/09/2016 280.00p 283.00p 280.00p 281.00p 19889
08/09/2016 284.50p 284.50p 278.00p 282.50p 67738
07/09/2016 277.50p 285.00p 277.50p 282.50p 177125
06/09/2016 289.00p 289.00p 283.00p 285.00p 110990
05/09/2016 280.50p 289.00p 278.87p 284.75p 1368668
02/09/2016 280.50p 282.50p 276.06p 278.75p 69379
01/09/2016 275.75p 281.50p 273.00p 279.00p 411303
31/08/2016 273.00p 275.00p 270.00p 273.00p 1402813
30/08/2016 271.00p 274.75p 271.00p 273.00p 124119
26/08/2016 277.50p 279.21p 274.00p 275.50p 7077
25/08/2016 278.50p 279.25p 275.50p 276.75p 27277
24/08/2016 275.00p 283.00p 274.00p 279.50p 35833
23/08/2016 283.00p 283.00p 276.75p 278.00p 12680
22/08/2016 278.25p 282.24p 274.00p 277.50p 16421
19/08/2016 277.50p 279.95p 274.00p 275.25p 266051
18/08/2016 278.75p 281.25p 275.00p 275.75p 17924
17/08/2016 279.75p 280.62p 269.75p 277.75p 104679
16/08/2016 283.25p 285.00p 281.50p 281.50p 152729
15/08/2016 284.75p 285.00p 281.75p 284.50p 51929
12/08/2016 282.50p 285.00p 282.00p 283.25p 29346
11/08/2016 286.25p 286.25p 283.00p 285.00p 106062
10/08/2016 281.50p 287.00p 281.50p 286.75p 35692
09/08/2016 284.50p 287.00p 282.50p 284.00p 42004
08/08/2016 283.50p 287.00p 283.50p 284.25p 78914
05/08/2016 280.50p 287.00p 280.00p 283.50p 60557
04/08/2016 281.00p 282.00p 280.00p 280.75p 58238
03/08/2016 289.25p 289.25p 284.00p 285.25p 60171
02/08/2016 290.00p 291.00p 287.00p 289.50p 17658
01/08/2016 293.50p 295.25p 290.00p 291.50p 65630
29/07/2016 298.25p 298.25p 293.50p 295.00p 93810
28/07/2016 301.25p 301.46p 294.00p 294.00p 73099
27/07/2016 294.25p 302.00p 290.65p 299.00p 2144676
26/07/2016 278.00p 297.00p 278.00p 289.00p 300566
25/07/2016 263.25p 281.75p 263.25p 279.00p 239649
22/07/2016 263.00p 269.00p 261.00p 266.25p 192247
21/07/2016 260.25p 261.00p 260.00p 261.00p 2558
20/07/2016 249.25p 262.00p 249.25p 260.75p 493777
19/07/2016 263.25p 263.25p 252.25p 258.50p 109320
18/07/2016 259.25p 263.25p 259.00p 259.50p 55747
15/07/2016 260.25p 262.00p 257.50p 259.25p 47330
14/07/2016 256.00p 260.25p 256.00p 259.50p 79156
13/07/2016 249.75p 260.00p 249.75p 257.50p 221851
12/07/2016 247.75p 254.75p 247.75p 248.50p 359310
11/07/2016 246.50p 250.00p 244.50p 248.50p 117699
08/07/2016 238.00p 246.75p 238.00p 246.25p 57168
07/07/2016 245.00p 249.50p 240.00p 243.75p 37284
06/07/2016 243.25p 243.25p 234.00p 238.25p 51888
05/07/2016 236.25p 245.00p 236.25p 244.25p 42626
04/07/2016 240.00p 243.50p 239.00p 241.50p 23282
01/07/2016 253.75p 254.00p 240.25p 242.00p 23876
30/06/2016 251.75p 254.00p 245.50p 250.00p 66338
29/06/2016 258.00p 258.00p 243.25p 243.25p 344554
28/06/2016 253.25p 254.25p 245.00p 249.00p 836302

*Close Price adjusted for both dividends and splits