Tyman (TYMN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
24/11/2014 278.00p 281.50p 278.00p 280.50p 50855
21/11/2014 283.00p 283.00p 279.66p 280.00p 92173
20/11/2014 281.75p 283.00p 275.00p 281.00p 50355
19/11/2014 284.75p 284.75p 282.00p 282.00p 46694
18/11/2014 285.50p 285.50p 279.00p 282.00p 71625
17/11/2014 280.00p 285.00p 280.00p 285.00p 24909
14/11/2014 282.75p 284.25p 282.75p 283.50p 7870
13/11/2014 278.75p 286.22p 278.75p 281.75p 71901
12/11/2014 272.25p 286.75p 272.25p 284.75p 118673
11/11/2014 279.25p 280.00p 275.00p 280.00p 30304
10/11/2014 277.75p 279.00p 272.25p 279.00p 218845
07/11/2014 279.25p 279.25p 271.88p 276.25p 63436
06/11/2014 271.50p 279.00p 271.50p 276.25p 27938
05/11/2014 269.25p 279.25p 269.25p 279.00p 17141
04/11/2014 272.00p 278.50p 272.00p 275.50p 135818
03/11/2014 276.75p 276.75p 269.50p 275.00p 153087
31/10/2014 269.75p 275.00p 267.75p 270.75p 43249
30/10/2014 269.00p 269.00p 263.43p 266.00p 50472
29/10/2014 263.25p 267.00p 262.25p 262.25p 70018
28/10/2014 252.00p 265.25p 252.00p 265.25p 111601
27/10/2014 254.25p 258.00p 254.25p 257.25p 97937
24/10/2014 260.25p 260.25p 251.25p 257.50p 89204
23/10/2014 251.50p 258.00p 247.75p 256.00p 74839
22/10/2014 242.00p 254.50p 240.25p 252.50p 163160
21/10/2014 231.25p 244.00p 231.25p 244.00p 869645
20/10/2014 235.00p 237.25p 228.25p 234.75p 60913
17/10/2014 240.75p 243.00p 235.25p 236.00p 198938
16/10/2014 244.25p 252.00p 235.00p 240.25p 104910
15/10/2014 252.75p 252.75p 245.00p 246.75p 524054
14/10/2014 250.25p 254.00p 247.44p 249.00p 58867
13/10/2014 254.50p 254.75p 252.50p 253.50p 179530
10/10/2014 252.75p 260.00p 252.75p 257.25p 77388
09/10/2014 253.00p 262.75p 253.00p 257.00p 184728
08/10/2014 255.50p 258.50p 255.00p 255.50p 90164
07/10/2014 252.25p 257.75p 252.25p 257.25p 36639
06/10/2014 254.75p 258.75p 254.75p 256.00p 81266
03/10/2014 252.25p 254.75p 252.25p 253.75p 603441
02/10/2014 263.75p 263.75p 253.75p 253.75p 38327
01/10/2014 258.50p 260.50p 255.00p 255.25p 62351
30/09/2014 269.75p 269.75p 259.75p 259.75p 147639
29/09/2014 257.50p 261.25p 257.50p 259.25p 220942
26/09/2014 265.25p 265.25p 260.00p 260.25p 173397
25/09/2014 269.75p 270.00p 260.50p 260.50p 34857
24/09/2014 269.75p 269.75p 262.50p 263.25p 41571
23/09/2014 260.00p 269.50p 260.00p 262.00p 91771
22/09/2014 262.00p 263.00p 257.75p 260.00p 38561
19/09/2014 267.00p 267.00p 260.75p 262.00p 128012
18/09/2014 261.25p 266.50p 259.50p 263.75p 185376
17/09/2014 259.25p 261.25p 257.25p 261.00p 130692
16/09/2014 260.25p 260.50p 255.75p 256.00p 88290
15/09/2014 265.25p 266.69p 260.00p 261.25p 105333
12/09/2014 270.25p 274.19p 265.00p 265.00p 54166
11/09/2014 269.75p 277.55p 268.00p 270.00p 91316
10/09/2014 280.00p 280.00p 272.75p 274.75p 714221
09/09/2014 280.00p 280.00p 270.25p 276.00p 42855
08/09/2014 279.75p 279.75p 272.00p 276.00p 333873
05/09/2014 275.75p 277.00p 273.50p 275.75p 62930
04/09/2014 272.00p 274.50p 270.50p 272.00p 51471
03/09/2014 270.25p 271.70p 269.69p 270.00p 9950
02/09/2014 272.25p 272.75p 268.25p 270.75p 13901
01/09/2014 275.00p 275.00p 267.53p 275.00p 7917
29/08/2014 274.00p 274.00p 268.75p 270.75p 117958
28/08/2014 271.25p 274.75p 271.25p 273.25p 9649
27/08/2014 263.00p 273.75p 257.09p 273.00p 749635
26/08/2014 260.00p 265.50p 259.00p 262.75p 53131
22/08/2014 267.50p 267.50p 260.30p 266.00p 38891
21/08/2014 262.75p 269.06p 262.75p 263.00p 43211
20/08/2014 269.75p 269.75p 263.54p 268.50p 22502
19/08/2014 264.50p 269.75p 259.00p 265.25p 63215
18/08/2014 264.00p 270.75p 257.50p 262.00p 406240
15/08/2014 253.25p 271.75p 253.25p 270.25p 157478
14/08/2014 250.25p 265.00p 250.25p 260.50p 57502
13/08/2014 260.00p 262.00p 252.75p 257.25p 75500
12/08/2014 255.00p 261.25p 253.75p 261.25p 28482
11/08/2014 259.75p 259.75p 251.43p 256.50p 143377
08/08/2014 262.75p 262.75p 251.00p 252.75p 80736
07/08/2014 263.00p 263.00p 255.00p 258.50p 247690
06/08/2014 265.25p 270.00p 257.63p 262.00p 305308
05/08/2014 289.75p 289.75p 270.00p 270.00p 189407
04/08/2014 283.25p 285.12p 276.75p 280.75p 51716
01/08/2014 285.00p 287.00p 280.25p 285.00p 175725
31/07/2014 285.25p 288.50p 285.00p 287.00p 65667
30/07/2014 288.75p 290.00p 285.25p 287.00p 142826
29/07/2014 282.00p 290.00p 282.00p 287.00p 513842
28/07/2014 280.25p 284.00p 277.00p 284.00p 391693
25/07/2014 273.25p 282.83p 273.25p 280.25p 43915
24/07/2014 280.00p 283.00p 276.25p 282.00p 131403
23/07/2014 281.75p 281.75p 271.75p 280.50p 76177
22/07/2014 275.00p 280.75p 271.00p 275.50p 40066
21/07/2014 287.75p 287.75p 273.75p 277.75p 45146
18/07/2014 289.75p 289.75p 279.50p 282.25p 8263
17/07/2014 275.50p 287.75p 275.50p 280.50p 29347
16/07/2014 282.00p 288.25p 282.00p 282.00p 19266
15/07/2014 275.50p 284.50p 275.50p 282.00p 24878
14/07/2014 275.50p 284.00p 275.50p 284.00p 112333
11/07/2014 283.00p 287.75p 275.50p 278.75p 130212
10/07/2014 286.00p 290.00p 284.00p 286.50p 179844
09/07/2014 285.50p 295.00p 285.50p 288.25p 325220
08/07/2014 293.50p 295.15p 292.50p 295.00p 111383
07/07/2014 289.00p 295.00p 288.93p 295.00p 166193
04/07/2014 284.50p 292.00p 284.50p 291.75p 75461
03/07/2014 279.75p 288.50p 278.56p 286.50p 188104
02/07/2014 271.00p 279.50p 270.00p 275.75p 52483
01/07/2014 273.75p 273.75p 270.00p 270.00p 119205
30/06/2014 273.50p 273.50p 271.00p 272.50p 33405
27/06/2014 274.75p 278.75p 270.00p 273.50p 54182
26/06/2014 284.50p 284.50p 270.25p 270.25p 86635
25/06/2014 284.50p 284.50p 272.75p 277.25p 54125
24/06/2014 275.25p 277.00p 272.25p 272.75p 25687
23/06/2014 281.75p 282.90p 273.00p 274.75p 11712
20/06/2014 290.25p 293.25p 275.75p 275.75p 234675
19/06/2014 278.25p 300.75p 278.25p 290.25p 291747
18/06/2014 280.25p 284.00p 278.50p 279.00p 103839
17/06/2014 285.00p 289.00p 282.25p 283.00p 125458
16/06/2014 285.75p 289.50p 282.00p 284.75p 36328
13/06/2014 280.25p 285.00p 280.25p 284.25p 31278
12/06/2014 284.25p 285.00p 281.00p 284.25p 61295
11/06/2014 281.75p 282.00p 276.50p 281.00p 22506
10/06/2014 281.75p 281.75p 275.75p 279.00p 43595
09/06/2014 269.00p 279.25p 269.00p 277.50p 74217
06/06/2014 271.50p 273.00p 267.25p 273.00p 88223
05/06/2014 270.75p 273.75p 266.95p 268.50p 276747
04/06/2014 280.00p 280.28p 270.00p 270.75p 170858
03/06/2014 283.75p 284.25p 277.50p 279.00p 14353
02/06/2014 285.25p 287.08p 281.58p 284.25p 29147
30/05/2014 290.50p 290.78p 285.88p 286.25p 57081
29/05/2014 294.75p 294.75p 288.25p 290.00p 1616
28/05/2014 297.75p 297.75p 288.00p 291.00p 135388
27/05/2014 298.00p 298.00p 291.00p 293.25p 45080
23/05/2014 292.00p 295.74p 290.00p 290.25p 43525
22/05/2014 294.75p 294.75p 290.75p 292.00p 26674
21/05/2014 294.75p 294.75p 289.30p 291.75p 159915
20/05/2014 292.25p 292.88p 288.50p 290.00p 191019
19/05/2014 289.00p 296.00p 289.00p 292.75p 37123
16/05/2014 289.00p 299.13p 289.00p 294.00p 51427
15/05/2014 295.25p 300.75p 292.75p 296.25p 92318
14/05/2014 297.25p 302.00p 288.75p 299.00p 62319
13/05/2014 278.50p 295.45p 278.50p 295.00p 1327708
12/05/2014 276.25p 284.35p 276.25p 278.50p 105061
09/05/2014 279.75p 283.00p 275.75p 276.75p 87264
08/05/2014 276.75p 277.63p 272.75p 277.50p 78162
07/05/2014 276.50p 276.50p 268.00p 272.75p 273880
06/05/2014 276.75p 276.75p 268.50p 269.00p 152968
02/05/2014 285.25p 285.25p 271.88p 272.75p 279230
01/05/2014 292.50p 292.50p 276.75p 277.00p 307219
30/04/2014 294.50p 294.50p 285.00p 286.00p 42635
29/04/2014 288.00p 290.81p 285.00p 287.50p 17440
28/04/2014 288.25p 294.69p 288.00p 288.00p 335932
25/04/2014 293.00p 296.62p 290.75p 292.00p 101634
24/04/2014 294.00p 302.25p 289.25p 290.75p 204707
23/04/2014 298.00p 303.00p 298.00p 301.75p 8429
22/04/2014 301.00p 301.00p 298.00p 298.25p 393737
17/04/2014 296.75p 303.00p 295.75p 303.00p 56074
16/04/2014 301.75p 301.75p 288.25p 295.25p 38719
15/04/2014 304.50p 306.50p 302.00p 302.50p 19588
14/04/2014 311.75p 311.75p 302.25p 304.00p 17992
11/04/2014 310.00p 311.00p 302.25p 308.00p 791212
10/04/2014 302.25p 311.25p 302.25p 310.00p 130601
09/04/2014 308.75p 308.75p 301.37p 308.25p 57177
08/04/2014 309.25p 309.25p 302.00p 302.00p 170962
07/04/2014 308.75p 312.00p 305.75p 308.25p 254376
04/04/2014 311.00p 311.00p 305.26p 308.00p 229295
03/04/2014 313.25p 315.00p 309.50p 311.00p 58355
02/04/2014 307.75p 315.75p 305.00p 315.00p 353373
01/04/2014 298.25p 307.50p 298.13p 307.00p 252787
31/03/2014 297.75p 300.00p 290.00p 300.00p 82639
28/03/2014 303.00p 303.50p 292.50p 294.25p 66604
27/03/2014 307.25p 309.31p 297.12p 303.50p 35491
26/03/2014 309.25p 314.00p 307.00p 308.00p 101867
25/03/2014 309.00p 310.75p 307.25p 308.75p 41842
24/03/2014 321.75p 321.75p 307.25p 312.00p 36824
21/03/2014 310.00p 325.00p 310.00p 318.00p 207705
20/03/2014 309.75p 315.00p 308.70p 314.75p 327119
19/03/2014 303.50p 317.50p 297.25p 310.00p 66918
18/03/2014 295.25p 303.50p 293.40p 302.50p 91399
17/03/2014 292.50p 295.85p 291.75p 295.00p 146379
14/03/2014 297.00p 298.00p 294.92p 295.25p 143704
13/03/2014 296.00p 298.00p 291.75p 296.00p 158723
12/03/2014 299.25p 304.00p 290.00p 297.00p 326151
11/03/2014 273.00p 294.75p 270.75p 290.00p 2450503
10/03/2014 256.25p 264.00p 256.25p 264.00p 31365
07/03/2014 264.00p 266.06p 257.16p 258.50p 56592
06/03/2014 257.75p 263.50p 257.75p 263.50p 16938
05/03/2014 258.50p 262.00p 258.50p 259.00p 6904
04/03/2014 259.50p 261.75p 257.55p 260.50p 39369
03/03/2014 264.75p 264.75p 255.25p 258.75p 71126
28/02/2014 258.25p 264.56p 258.25p 260.25p 541335
27/02/2014 259.00p 265.96p 258.25p 258.25p 43153
26/02/2014 263.00p 268.00p 257.25p 262.75p 667033
25/02/2014 260.00p 268.00p 257.00p 268.00p 711422
24/02/2014 253.25p 266.00p 251.00p 263.75p 131652
21/02/2014 253.75p 265.00p 251.62p 265.00p 451313
20/02/2014 252.00p 255.00p 250.25p 254.25p 103175
19/02/2014 253.75p 255.00p 252.76p 254.00p 69900
18/02/2014 256.00p 259.50p 253.25p 255.00p 51378
17/02/2014 260.00p 260.00p 255.87p 259.50p 31305
14/02/2014 261.50p 261.50p 255.25p 259.00p 568675
13/02/2014 257.50p 263.75p 253.00p 255.25p 866306
12/02/2014 267.00p 267.00p 263.00p 263.75p 507676
11/02/2014 262.00p 266.75p 258.25p 265.25p 126256

*Close Price adjusted for both dividends and splits