Tyman (TYMN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
10/09/2015 304.00p 304.00p 295.48p 301.00p 44923
09/09/2015 289.50p 300.00p 287.00p 298.25p 469471
08/09/2015 277.25p 285.50p 277.25p 284.75p 68596
07/09/2015 289.00p 293.20p 278.25p 278.25p 119093
04/09/2015 295.50p 298.50p 287.50p 290.50p 67410
03/09/2015 293.00p 305.75p 293.00p 299.00p 64039
02/09/2015 295.00p 297.25p 290.75p 294.00p 241549
01/09/2015 287.00p 295.00p 280.38p 291.50p 142320
28/08/2015 287.00p 287.00p 279.00p 285.00p 176713
27/08/2015 284.50p 285.00p 281.00p 281.00p 67503
26/08/2015 282.50p 284.25p 278.25p 282.00p 123373
25/08/2015 273.50p 284.75p 273.50p 283.25p 192601
24/08/2015 280.00p 284.12p 274.00p 280.00p 214255
21/08/2015 295.00p 310.00p 287.00p 290.50p 247827
20/08/2015 305.00p 311.25p 303.00p 304.50p 100614
19/08/2015 318.00p 318.00p 308.25p 310.75p 149964
18/08/2015 318.00p 318.00p 310.00p 315.25p 296354
17/08/2015 308.00p 314.75p 308.00p 311.25p 151446
14/08/2015 303.00p 318.00p 303.00p 314.75p 39052
13/08/2015 310.00p 313.25p 305.25p 310.50p 69508
12/08/2015 295.00p 306.50p 295.00p 303.25p 658500
11/08/2015 300.00p 305.75p 298.50p 302.00p 108737
10/08/2015 300.00p 304.50p 298.75p 301.75p 83716
07/08/2015 305.00p 309.75p 304.50p 304.50p 66051
06/08/2015 305.00p 310.00p 305.00p 309.25p 22948
05/08/2015 305.00p 310.50p 305.00p 308.25p 121529
04/08/2015 306.00p 310.25p 305.00p 307.00p 433099
03/08/2015 305.00p 311.25p 305.00p 305.25p 26067
31/07/2015 307.00p 309.75p 305.00p 307.50p 411991
30/07/2015 316.25p 316.25p 307.25p 309.00p 745387
29/07/2015 308.75p 315.00p 308.75p 314.00p 2315547
28/07/2015 321.75p 321.75p 313.50p 318.50p 242938
27/07/2015 322.00p 323.75p 313.30p 314.00p 129588
24/07/2015 331.25p 331.25p 320.00p 321.75p 58617
23/07/2015 335.00p 335.00p 322.25p 323.25p 40101
22/07/2015 335.00p 335.00p 325.00p 330.75p 331662
21/07/2015 322.00p 331.50p 322.00p 330.00p 415283
20/07/2015 323.25p 330.00p 323.25p 327.25p 58463
17/07/2015 335.00p 335.00p 329.50p 332.00p 41504
16/07/2015 327.00p 335.00p 326.50p 331.00p 1007188
15/07/2015 323.25p 334.75p 323.25p 331.25p 40648
14/07/2015 336.75p 336.75p 330.00p 332.25p 61942
13/07/2015 330.00p 337.25p 320.81p 330.00p 43271
10/07/2015 315.00p 329.25p 315.00p 326.25p 176676
09/07/2015 322.75p 328.25p 317.50p 321.25p 145239
08/07/2015 315.00p 323.25p 315.00p 322.00p 39287
07/07/2015 316.75p 325.75p 316.75p 318.50p 11684
06/07/2015 319.00p 329.00p 319.00p 323.50p 203908
03/07/2015 321.75p 325.25p 319.75p 325.25p 116622
02/07/2015 315.00p 323.25p 315.00p 322.50p 42559
01/07/2015 325.00p 325.00p 319.50p 324.00p 12112
30/06/2015 310.00p 323.25p 310.00p 321.00p 153696
29/06/2015 310.00p 324.75p 310.00p 320.25p 120558
26/06/2015 328.50p 328.50p 318.25p 325.00p 142505
25/06/2015 315.25p 326.75p 315.25p 322.00p 203186
24/06/2015 315.00p 323.81p 315.00p 322.75p 64517
23/06/2015 330.00p 330.00p 316.75p 322.50p 135064
22/06/2015 321.50p 328.50p 320.00p 324.00p 58979
19/06/2015 320.00p 325.00p 312.75p 325.00p 229167
18/06/2015 310.75p 317.00p 310.75p 314.25p 769700
17/06/2015 306.25p 319.50p 306.25p 318.75p 76947
16/06/2015 303.00p 315.00p 302.50p 311.25p 134583
15/06/2015 311.00p 314.50p 303.25p 303.50p 54846
12/06/2015 321.25p 321.75p 311.00p 311.25p 52526
11/06/2015 315.00p 323.75p 314.00p 320.50p 48930
10/06/2015 310.00p 323.50p 310.00p 320.00p 239793
09/06/2015 305.75p 319.00p 305.75p 311.00p 264469
08/06/2015 313.75p 317.00p 309.25p 314.00p 203969
05/06/2015 317.00p 319.75p 308.00p 313.75p 79779
04/06/2015 319.00p 325.00p 317.00p 317.00p 25270
03/06/2015 325.50p 329.75p 318.75p 323.50p 271404
02/06/2015 330.00p 331.00p 322.75p 326.00p 214238
01/06/2015 320.00p 329.75p 320.00p 323.50p 41285
29/05/2015 321.00p 330.75p 321.00p 326.50p 156918
28/05/2015 318.50p 329.50p 318.50p 329.00p 174267
27/05/2015 315.25p 327.75p 315.25p 327.50p 60340
26/05/2015 317.00p 330.00p 317.00p 322.00p 137467
22/05/2015 315.00p 327.50p 315.00p 325.50p 373301
21/05/2015 315.00p 323.25p 315.00p 318.50p 37937
20/05/2015 310.00p 324.75p 310.00p 316.00p 152143
19/05/2015 305.00p 315.75p 305.00p 310.00p 576623
18/05/2015 299.25p 309.00p 299.25p 309.00p 457270
15/05/2015 304.00p 306.50p 304.00p 306.50p 114998
14/05/2015 305.00p 307.75p 300.50p 307.00p 220611
13/05/2015 303.00p 305.00p 299.25p 302.00p 368144
12/05/2015 305.00p 305.00p 293.00p 300.00p 215340
11/05/2015 300.00p 301.87p 296.50p 299.50p 214925
08/05/2015 297.00p 309.00p 297.00p 299.50p 127080
07/05/2015 293.00p 299.25p 292.50p 294.75p 74767
06/05/2015 303.00p 303.00p 296.20p 300.00p 23358
05/05/2015 288.00p 300.00p 288.00p 295.25p 460782
01/05/2015 297.50p 297.50p 293.00p 293.00p 479272
30/04/2015 293.00p 298.00p 293.00p 298.00p 63884
29/04/2015 301.00p 304.50p 296.00p 298.00p 45554
28/04/2015 307.00p 307.00p 293.00p 301.00p 133358
27/04/2015 310.00p 310.00p 304.00p 305.00p 362519
24/04/2015 306.00p 308.50p 304.50p 305.00p 971732
23/04/2015 312.00p 312.00p 304.25p 305.00p 20397
22/04/2015 316.00p 316.00p 311.00p 312.00p 174363
21/04/2015 320.00p 320.00p 311.50p 313.75p 123688
20/04/2015 312.25p 313.75p 312.25p 313.25p 1169071
17/04/2015 312.25p 313.50p 308.56p 310.00p 14703
16/04/2015 319.00p 319.00p 310.00p 313.00p 21139
15/04/2015 320.00p 320.00p 308.13p 311.00p 75238
14/04/2015 318.00p 319.50p 310.75p 316.00p 126313
13/04/2015 317.00p 319.00p 305.00p 308.75p 753030
10/04/2015 318.00p 320.00p 314.21p 315.00p 82714
09/04/2015 325.75p 325.75p 317.00p 317.00p 71740
08/04/2015 327.00p 327.00p 316.00p 318.75p 67960
07/04/2015 315.00p 324.50p 315.00p 319.00p 92511
02/04/2015 308.50p 324.25p 308.50p 323.25p 170125
01/04/2015 314.25p 321.50p 311.50p 321.50p 147695
31/03/2015 310.00p 314.25p 303.50p 313.25p 310740
30/03/2015 320.00p 320.00p 300.00p 303.50p 348754
27/03/2015 316.00p 317.50p 308.75p 312.25p 322780
26/03/2015 325.00p 326.06p 317.25p 318.75p 143512
25/03/2015 335.00p 335.00p 325.00p 327.75p 24530
24/03/2015 328.00p 329.75p 324.25p 325.75p 299609
23/03/2015 337.75p 337.75p 325.50p 327.25p 179386
20/03/2015 330.00p 338.75p 330.00p 338.75p 432686
19/03/2015 329.50p 333.50p 323.00p 331.25p 801248
18/03/2015 303.00p 329.50p 303.00p 324.00p 519916
17/03/2015 312.50p 313.25p 309.73p 312.00p 107357
16/03/2015 313.00p 313.00p 303.25p 311.00p 76528
13/03/2015 313.25p 317.50p 309.75p 313.00p 24965
12/03/2015 305.00p 317.00p 305.00p 313.50p 210475
11/03/2015 320.00p 320.00p 308.50p 315.25p 1765683
10/03/2015 325.00p 325.00p 314.25p 317.75p 119009
09/03/2015 329.50p 329.50p 316.00p 318.50p 141120
06/03/2015 325.00p 329.75p 320.00p 326.25p 109337
05/03/2015 330.00p 330.00p 323.00p 324.50p 184025
04/03/2015 328.50p 330.65p 321.13p 326.00p 96166
03/03/2015 335.00p 339.75p 329.50p 330.25p 85570
02/03/2015 342.00p 342.00p 333.65p 338.25p 52135
27/02/2015 342.00p 342.00p 335.25p 340.00p 178207
26/02/2015 331.50p 340.00p 329.55p 338.25p 124537
25/02/2015 328.25p 341.00p 328.25p 337.00p 284075
24/02/2015 324.00p 337.00p 324.00p 334.00p 119495
23/02/2015 330.25p 332.00p 318.37p 325.25p 670855
20/02/2015 320.00p 330.25p 320.00p 330.00p 162105
19/02/2015 319.75p 322.75p 319.00p 320.25p 332674
18/02/2015 317.00p 322.00p 315.00p 319.75p 399764
17/02/2015 308.00p 316.25p 308.00p 315.50p 205432
16/02/2015 306.25p 310.00p 303.45p 308.50p 59825
13/02/2015 305.50p 309.75p 305.50p 306.75p 113446
12/02/2015 306.25p 309.75p 305.22p 305.75p 30004
11/02/2015 310.00p 310.00p 305.00p 305.00p 40199
10/02/2015 304.00p 307.25p 304.00p 304.50p 330579
09/02/2015 306.00p 308.00p 304.00p 304.00p 243440
06/02/2015 307.75p 312.75p 305.81p 307.00p 42312
05/02/2015 312.00p 312.00p 307.75p 308.00p 29380
04/02/2015 312.00p 312.00p 308.50p 310.00p 19844
03/02/2015 308.00p 310.75p 308.00p 309.25p 44997
02/02/2015 318.00p 318.00p 308.50p 310.00p 22546
30/01/2015 308.00p 317.00p 308.00p 313.75p 71720
29/01/2015 308.00p 314.00p 308.00p 313.50p 39997
28/01/2015 308.00p 317.00p 308.00p 314.50p 227415
27/01/2015 318.00p 318.00p 313.00p 315.50p 66194
26/01/2015 310.00p 317.50p 306.00p 315.50p 366369
23/01/2015 303.75p 313.00p 301.00p 312.00p 147477
22/01/2015 296.75p 302.50p 295.46p 301.00p 607695
21/01/2015 295.00p 296.00p 290.21p 296.00p 81229
20/01/2015 295.00p 295.00p 290.75p 291.75p 53842
19/01/2015 295.00p 301.00p 287.25p 294.00p 141770
16/01/2015 305.00p 305.00p 296.00p 296.75p 176961
15/01/2015 301.00p 303.25p 295.50p 300.00p 103005
14/01/2015 307.00p 310.00p 301.25p 301.25p 50348
13/01/2015 309.00p 313.75p 308.25p 310.00p 87010
12/01/2015 302.00p 307.75p 297.50p 307.00p 149098
09/01/2015 305.00p 308.75p 302.00p 303.00p 56445
08/01/2015 307.00p 311.00p 306.50p 307.00p 99028
07/01/2015 309.25p 311.00p 307.00p 308.00p 248272
06/01/2015 315.00p 315.25p 309.25p 309.25p 134613
05/01/2015 322.00p 322.00p 313.50p 315.25p 237751
02/01/2015 322.00p 322.00p 313.00p 316.50p 74906
31/12/2014 323.00p 323.00p 312.00p 315.25p 31542
30/12/2014 313.00p 320.75p 307.50p 317.75p 104864
29/12/2014 310.75p 313.00p 304.50p 308.50p 97756
24/12/2014 310.75p 310.75p 304.00p 304.00p 3308
23/12/2014 310.75p 310.75p 300.00p 304.00p 444858
22/12/2014 310.75p 310.75p 304.00p 305.25p 402802
19/12/2014 308.00p 308.00p 298.06p 305.00p 59449
18/12/2014 310.50p 310.50p 303.50p 307.00p 27803
17/12/2014 300.00p 306.25p 300.00p 303.75p 104725
16/12/2014 300.00p 307.95p 300.00p 303.00p 58461
15/12/2014 297.00p 303.81p 297.00p 302.00p 159724
12/12/2014 300.00p 301.75p 297.25p 298.75p 51640
11/12/2014 300.00p 307.25p 300.00p 306.25p 26593
10/12/2014 309.25p 310.75p 301.13p 306.00p 167241
09/12/2014 303.00p 307.00p 301.25p 305.75p 69695
08/12/2014 312.00p 314.50p 307.00p 311.50p 173313
05/12/2014 310.00p 311.00p 298.75p 308.00p 173573
04/12/2014 305.50p 309.75p 302.25p 305.75p 437285
03/12/2014 308.75p 308.75p 295.75p 301.00p 172855
02/12/2014 299.75p 310.00p 299.75p 301.50p 104343
01/12/2014 297.00p 300.74p 289.12p 300.00p 116527
28/11/2014 292.75p 296.25p 290.19p 296.00p 31032
27/11/2014 286.75p 290.87p 281.00p 290.00p 180823
26/11/2014 286.75p 287.00p 282.81p 283.00p 82418
25/11/2014 286.00p 286.00p 280.00p 285.50p 165417

*Close Price adjusted for both dividends and splits