Tyman (TYMN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
27/06/2016 261.00p 261.00p 245.00p 248.00p 258403
24/06/2016 260.00p 270.00p 254.13p 260.00p 308924
23/06/2016 271.75p 274.75p 270.00p 274.50p 23487
22/06/2016 271.00p 274.75p 268.17p 271.75p 288669
21/06/2016 263.25p 269.25p 263.25p 269.00p 36793
20/06/2016 266.50p 275.00p 266.50p 269.00p 512534
17/06/2016 244.00p 265.00p 244.00p 265.00p 476171
16/06/2016 249.75p 249.75p 242.00p 242.25p 64901
15/06/2016 232.00p 251.00p 229.01p 249.00p 118229
14/06/2016 240.00p 243.00p 223.00p 225.50p 105707
13/06/2016 254.00p 254.00p 242.75p 245.00p 51666
10/06/2016 259.00p 259.00p 253.25p 253.25p 4263
09/06/2016 258.75p 260.75p 254.50p 259.00p 31962
08/06/2016 260.00p 267.25p 260.00p 261.00p 261278
07/06/2016 254.00p 268.31p 254.00p 267.50p 130425
06/06/2016 264.75p 266.00p 262.75p 262.75p 75791
03/06/2016 264.00p 264.00p 261.00p 261.00p 6450
02/06/2016 260.00p 264.50p 259.50p 263.00p 62444
01/06/2016 262.25p 267.50p 262.25p 266.50p 6891
31/05/2016 267.50p 272.00p 260.25p 261.00p 699277
27/05/2016 273.00p 273.00p 268.00p 268.00p 12707
26/05/2016 272.00p 273.75p 269.44p 270.00p 377720
25/05/2016 271.50p 272.41p 269.25p 270.50p 68840
24/05/2016 269.75p 271.50p 265.75p 266.00p 381330
23/05/2016 270.25p 270.50p 264.86p 270.50p 82374
20/05/2016 266.25p 273.50p 264.77p 268.75p 56322
19/05/2016 267.00p 277.50p 267.00p 270.50p 12055
18/05/2016 279.25p 279.25p 267.50p 268.75p 314629
17/05/2016 281.25p 281.25p 278.27p 280.00p 157512
16/05/2016 276.50p 281.00p 276.06p 280.00p 60774
13/05/2016 277.50p 280.00p 272.19p 278.00p 156615
12/05/2016 275.00p 275.75p 270.00p 274.00p 8010
11/05/2016 272.00p 281.50p 268.50p 271.00p 62047
10/05/2016 280.00p 280.75p 271.00p 273.00p 113364
09/05/2016 290.00p 290.00p 281.50p 281.75p 7673
06/05/2016 283.00p 284.38p 279.00p 279.00p 177764
05/05/2016 280.00p 280.00p 278.25p 280.00p 46942
04/05/2016 282.50p 282.50p 275.25p 277.50p 55766
03/05/2016 289.25p 290.00p 275.00p 279.00p 811997
29/04/2016 290.00p 294.50p 290.00p 290.25p 32327
28/04/2016 280.00p 295.00p 280.00p 293.50p 118621
27/04/2016 276.00p 279.75p 272.53p 278.75p 5873
26/04/2016 275.00p 278.00p 271.25p 276.75p 46319
25/04/2016 282.50p 282.50p 275.00p 276.00p 31289
22/04/2016 286.00p 286.00p 283.00p 283.25p 67775
21/04/2016 284.75p 290.00p 281.87p 286.75p 18886
20/04/2016 293.00p 293.00p 283.65p 291.00p 36787
19/04/2016 287.00p 294.50p 285.33p 294.00p 20121
18/04/2016 288.25p 288.25p 282.00p 287.50p 28247
15/04/2016 292.25p 295.75p 282.50p 290.00p 232248
14/04/2016 299.75p 300.00p 295.70p 296.50p 321030
13/04/2016 296.50p 303.25p 294.76p 298.25p 43665
12/04/2016 298.00p 298.00p 295.50p 295.50p 23464
11/04/2016 290.00p 303.50p 290.00p 298.50p 76476
08/04/2016 290.00p 302.00p 290.00p 296.75p 13934
07/04/2016 305.00p 305.00p 300.25p 301.00p 84650
06/04/2016 300.00p 304.75p 300.00p 301.50p 31135
05/04/2016 303.75p 304.50p 302.00p 303.00p 56460
04/04/2016 290.00p 303.75p 290.00p 302.50p 211946
01/04/2016 294.00p 298.75p 294.00p 295.75p 18959
31/03/2016 300.00p 300.00p 293.00p 296.25p 20931
30/03/2016 300.00p 300.00p 293.25p 293.75p 45645
29/03/2016 285.00p 298.50p 285.00p 298.50p 131597
24/03/2016 296.25p 299.25p 292.75p 295.50p 28860
23/03/2016 300.00p 300.00p 295.00p 295.50p 86309
22/03/2016 297.25p 298.25p 295.00p 297.25p 137132
21/03/2016 297.00p 299.50p 295.74p 298.50p 12166
18/03/2016 294.75p 297.00p 291.25p 295.25p 69890
17/03/2016 290.00p 292.00p 285.25p 290.50p 97457
16/03/2016 290.00p 290.00p 288.50p 289.00p 31084
15/03/2016 290.00p 290.00p 284.00p 286.00p 249105
14/03/2016 278.50p 285.00p 277.93p 284.75p 130959
11/03/2016 277.00p 281.75p 271.00p 274.25p 1411231
10/03/2016 280.00p 280.75p 273.50p 273.50p 693891
09/03/2016 289.00p 289.00p 275.75p 276.25p 79662
08/03/2016 275.00p 289.00p 273.25p 283.50p 1154051
07/03/2016 285.00p 287.25p 281.75p 281.75p 26101
04/03/2016 280.00p 289.75p 280.00p 285.75p 87543
03/03/2016 272.00p 279.25p 267.50p 278.25p 158947
02/03/2016 272.00p 272.00p 264.75p 268.50p 372627
01/03/2016 267.75p 270.00p 263.50p 266.25p 71218
29/02/2016 267.75p 267.75p 259.75p 264.75p 157698
26/02/2016 260.25p 263.00p 258.19p 260.00p 28706
25/02/2016 260.00p 261.50p 255.75p 259.50p 13034
24/02/2016 255.25p 268.75p 254.75p 255.25p 392564
23/02/2016 257.00p 265.50p 255.00p 256.50p 10458
22/02/2016 270.00p 270.00p 255.00p 258.25p 15122
19/02/2016 264.00p 264.00p 258.00p 261.25p 51939
18/02/2016 259.50p 265.00p 256.94p 260.25p 110302
17/02/2016 251.00p 260.00p 247.00p 247.75p 36452
16/02/2016 245.00p 250.00p 245.00p 247.75p 103586
15/02/2016 260.00p 260.00p 245.50p 247.50p 96824
12/02/2016 255.00p 258.75p 250.75p 250.75p 112046
11/02/2016 263.00p 263.00p 248.00p 256.00p 169873
10/02/2016 255.00p 260.25p 255.00p 257.00p 140458
09/02/2016 256.00p 261.00p 255.00p 258.00p 95849
08/02/2016 256.00p 266.25p 256.00p 259.75p 328272
05/02/2016 250.00p 265.00p 250.00p 262.25p 73865
04/02/2016 252.00p 260.00p 252.00p 259.00p 148867
03/02/2016 255.00p 264.75p 253.00p 256.75p 140409
02/02/2016 259.00p 263.25p 259.00p 259.00p 29592
01/02/2016 262.00p 265.55p 260.00p 260.50p 119513
29/01/2016 256.00p 265.00p 256.00p 263.75p 79506
28/01/2016 255.00p 265.00p 255.00p 261.25p 150614
27/01/2016 251.25p 259.75p 250.00p 257.25p 17699
26/01/2016 238.00p 251.00p 238.00p 249.25p 20444
25/01/2016 242.00p 245.75p 239.00p 245.75p 19323
22/01/2016 229.00p 241.75p 229.00p 240.25p 177833
21/01/2016 230.00p 233.50p 227.00p 231.00p 115166
20/01/2016 235.00p 235.50p 221.25p 225.75p 354032
19/01/2016 250.25p 251.75p 238.00p 240.00p 210884
18/01/2016 247.00p 250.00p 247.00p 249.00p 40835
15/01/2016 249.25p 249.75p 246.50p 246.50p 64942
14/01/2016 259.75p 259.75p 248.25p 253.25p 877156
13/01/2016 253.50p 254.75p 246.20p 250.50p 312104
12/01/2016 256.00p 256.00p 245.00p 252.25p 97907
11/01/2016 263.00p 272.00p 251.75p 255.00p 114592
08/01/2016 263.00p 273.69p 263.00p 266.75p 605000
07/01/2016 275.00p 280.25p 263.00p 265.00p 90832
06/01/2016 292.00p 298.75p 282.50p 285.75p 42458
05/01/2016 307.00p 307.00p 292.50p 295.75p 18250
04/01/2016 302.00p 302.00p 293.50p 302.00p 8516
31/12/2015 300.00p 307.50p 294.00p 302.00p 160636
30/12/2015 300.00p 300.00p 288.75p 294.25p 35250
29/12/2015 295.00p 295.00p 285.00p 294.75p 31816
24/12/2015 285.00p 295.00p 285.00p 295.00p 937
23/12/2015 276.25p 300.00p 276.25p 293.00p 119339
22/12/2015 281.75p 281.75p 271.50p 279.50p 93272
21/12/2015 283.75p 283.75p 275.00p 277.00p 28571
18/12/2015 271.00p 279.25p 271.00p 275.75p 50965
17/12/2015 273.00p 278.75p 273.00p 274.00p 59421
16/12/2015 270.00p 273.00p 270.00p 273.00p 57434
15/12/2015 263.75p 274.75p 263.75p 269.75p 36976
14/12/2015 259.50p 270.00p 259.50p 265.00p 41952
11/12/2015 257.75p 265.00p 255.94p 259.00p 57764
10/12/2015 253.00p 262.75p 253.00p 262.00p 8530
09/12/2015 265.00p 265.00p 252.25p 259.50p 31009
08/12/2015 260.00p 260.19p 252.75p 255.75p 17829
07/12/2015 265.00p 269.50p 259.50p 259.50p 17005
04/12/2015 265.50p 275.50p 265.50p 269.50p 116473
03/12/2015 283.00p 283.00p 268.00p 270.75p 43167
02/12/2015 268.00p 278.58p 268.00p 270.00p 28704
01/12/2015 258.00p 281.00p 258.00p 270.00p 47525
30/11/2015 247.50p 267.75p 246.50p 267.75p 101135
27/11/2015 247.50p 247.50p 241.00p 246.00p 49585
26/11/2015 238.00p 247.50p 238.00p 245.25p 38772
25/11/2015 238.00p 247.75p 238.00p 247.50p 158327
24/11/2015 237.25p 240.00p 237.25p 239.75p 10964
23/11/2015 240.00p 242.25p 238.00p 239.25p 17969
20/11/2015 237.50p 240.00p 235.65p 239.25p 102475
19/11/2015 242.00p 242.00p 236.25p 238.25p 148568
18/11/2015 234.00p 240.25p 232.00p 238.75p 178073
17/11/2015 240.25p 242.20p 230.00p 233.50p 308623
16/11/2015 240.25p 244.00p 235.75p 235.75p 44450
13/11/2015 241.75p 242.25p 236.75p 241.00p 462798
12/11/2015 240.75p 248.50p 237.00p 240.00p 219875
11/11/2015 243.00p 245.00p 240.00p 241.25p 112491
10/11/2015 243.00p 248.75p 239.85p 242.00p 540412
09/11/2015 253.00p 264.50p 253.00p 259.00p 64961
06/11/2015 261.50p 265.00p 252.75p 261.50p 44498
05/11/2015 265.00p 265.00p 253.00p 254.00p 76767
04/11/2015 257.00p 259.00p 252.00p 254.00p 171325
03/11/2015 250.00p 257.50p 250.00p 255.25p 19818
02/11/2015 255.00p 260.00p 254.50p 258.25p 1710456
30/10/2015 260.00p 260.00p 255.50p 257.00p 15180
29/10/2015 259.75p 260.00p 255.74p 256.00p 8361
28/10/2015 259.00p 260.00p 255.00p 260.00p 38010
27/10/2015 260.75p 262.21p 255.25p 257.50p 88196
26/10/2015 264.50p 265.00p 260.00p 260.00p 2997340
23/10/2015 270.75p 270.75p 258.25p 263.00p 383643
22/10/2015 290.00p 290.00p 269.39p 269.75p 174728
21/10/2015 281.25p 282.44p 277.00p 277.75p 16196
20/10/2015 285.75p 285.75p 279.25p 279.50p 18824
19/10/2015 290.00p 297.75p 282.50p 282.50p 56329
16/10/2015 300.00p 301.75p 290.00p 290.00p 55902
15/10/2015 305.00p 305.00p 294.00p 294.50p 38066
14/10/2015 295.50p 296.37p 295.50p 295.75p 81198
13/10/2015 300.00p 300.00p 291.25p 293.00p 68638
12/10/2015 300.00p 300.00p 296.00p 298.75p 16384
09/10/2015 297.00p 300.89p 295.90p 296.00p 37486
08/10/2015 297.00p 297.25p 292.93p 297.25p 119238
07/10/2015 290.00p 297.00p 285.94p 293.75p 68488
06/10/2015 287.00p 290.00p 278.50p 288.75p 64444
05/10/2015 272.25p 284.00p 272.25p 284.00p 35965
02/10/2015 275.00p 278.50p 272.38p 276.00p 47942
01/10/2015 279.75p 283.00p 270.50p 274.50p 70051
30/09/2015 293.00p 293.00p 275.25p 277.75p 85759
29/09/2015 280.00p 290.00p 280.00p 284.00p 248353
28/09/2015 288.00p 294.00p 288.00p 291.00p 211797
25/09/2015 287.50p 294.00p 287.50p 290.00p 91049
24/09/2015 290.25p 294.00p 287.50p 293.00p 98909
23/09/2015 289.75p 292.50p 288.00p 290.00p 43713
22/09/2015 290.50p 291.75p 288.50p 290.00p 18153
21/09/2015 295.00p 295.00p 289.50p 291.00p 23331
18/09/2015 293.25p 297.50p 288.00p 290.00p 118353
17/09/2015 304.50p 304.50p 290.00p 298.50p 21704
16/09/2015 302.00p 302.00p 290.00p 296.75p 151068
15/09/2015 304.50p 304.50p 295.25p 295.25p 50115
14/09/2015 304.50p 304.50p 299.00p 300.75p 30724
11/09/2015 301.50p 304.00p 294.05p 299.75p 38887

*Close Price adjusted for both dividends and splits