Tyman (TYMN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
26/04/2013 198.02p 199.00p 196.63p 198.76p 26729
25/04/2013 196.80p 197.78p 196.31p 197.78p 4572
24/04/2013 201.95p 201.95p 199.00p 199.98p 102506
23/04/2013 198.02p 201.83p 198.02p 199.98p 60670
22/04/2013 195.82p 200.23p 195.82p 198.27p 818592
19/04/2013 199.98p 199.98p 196.06p 196.06p 40909
18/04/2013 198.02p 199.49p 196.06p 199.00p 70253
17/04/2013 200.96p 200.96p 199.30p 199.98p 51839
16/04/2013 201.95p 201.95p 198.51p 200.23p 123647
15/04/2013 200.96p 203.86p 198.51p 198.51p 167757
12/04/2013 197.29p 200.96p 197.29p 199.74p 6307538
11/04/2013 198.27p 198.76p 197.17p 198.15p 219390
10/04/2013 198.51p 199.00p 196.06p 196.06p 16535
09/04/2013 198.02p 198.27p 196.06p 196.06p 75340
08/04/2013 198.27p 200.96p 197.04p 198.27p 49752
05/04/2013 198.51p 199.98p 195.37p 199.98p 243749
04/04/2013 197.53p 199.98p 194.42p 199.13p 129253
03/04/2013 198.02p 198.51p 192.14p 196.06p 112308
02/04/2013 196.06p 198.51p 193.91p 198.02p 398663
28/03/2013 195.08p 196.06p 193.12p 195.08p 64227
27/03/2013 194.10p 195.57p 193.12p 193.61p 280474
26/03/2013 193.37p 196.06p 192.14p 195.08p 59811
25/03/2013 194.10p 194.10p 191.41p 192.88p 53677
22/03/2013 192.39p 192.63p 191.31p 192.14p 589404
21/03/2013 192.63p 192.63p 190.18p 191.65p 611087
20/03/2013 189.69p 191.16p 189.69p 191.16p 68781
19/03/2013 192.14p 192.14p 190.18p 190.18p 3637
18/03/2013 193.12p 193.12p 189.25p 192.14p 54859
15/03/2013 191.65p 191.65p 189.69p 190.67p 139770
14/03/2013 191.16p 192.63p 186.26p 191.16p 985782
13/03/2013 185.28p 191.16p 183.81p 189.20p 868513
12/03/2013 181.36p 185.28p 179.52p 185.28p 139004
11/03/2013 179.40p 179.52p 178.42p 179.52p 16691
08/03/2013 178.42p 179.03p 176.83p 179.03p 287550
07/03/2013 176.70p 178.42p 176.70p 177.44p 90944
06/03/2013 176.95p 177.44p 175.97p 176.46p 280305
05/03/2013 175.48p 178.42p 173.52p 177.44p 126250
04/03/2013 175.48p 175.48p 173.95p 174.50p 29542
01/03/2013 175.97p 176.46p 175.48p 176.46p 51760
28/02/2013 174.50p 178.42p 171.56p 175.48p 822021
27/02/2013 172.29p 172.29p 171.07p 172.05p 15962
26/02/2013 172.54p 175.48p 171.07p 171.56p 13854
25/02/2013 174.99p 176.26p 173.52p 175.48p 55958
22/02/2013 175.48p 176.46p 174.99p 175.48p 225864
21/02/2013 175.48p 176.41p 169.60p 175.97p 41403
20/02/2013 174.50p 175.48p 172.54p 172.54p 6952
19/02/2013 176.46p 176.46p 169.59p 174.01p 12477
18/02/2013 170.58p 174.50p 170.58p 172.05p 14191
15/02/2013 174.50p 175.43p 174.50p 174.50p 154503
14/02/2013 175.48p 176.46p 174.25p 174.74p 859738
13/02/2013 173.52p 175.48p 173.52p 175.48p 15714
12/02/2013 172.54p 176.46p 171.56p 173.52p 72532
11/02/2013 176.46p 176.46p 173.52p 176.46p 3472
08/02/2013 174.50p 176.81p 173.03p 173.52p 781418
07/02/2013 176.46p 176.46p 174.99p 174.99p 95143
06/02/2013 168.61p 178.42p 168.61p 176.70p 386207
05/02/2013 171.56p 172.54p 168.86p 172.54p 173795
04/02/2013 166.65p 170.58p 166.65p 169.10p 46086
01/02/2013 169.59p 172.54p 166.75p 172.54p 25629
31/01/2013 169.59p 171.80p 163.71p 171.80p 210205
30/01/2013 178.42p 178.42p 169.59p 171.56p 110761
29/01/2013 173.52p 175.87p 171.56p 171.56p 179725
28/01/2013 173.52p 176.46p 172.54p 173.52p 131904
25/01/2013 174.50p 176.70p 172.54p 172.54p 3697664
24/01/2013 171.56p 182.09p 167.54p 177.44p 659837
23/01/2013 164.69p 171.07p 161.75p 171.07p 179936
22/01/2013 160.77p 164.20p 159.30p 161.75p 165545
21/01/2013 159.79p 161.34p 159.30p 160.77p 51814
18/01/2013 159.11p 160.77p 159.11p 159.79p 13826
17/01/2013 160.77p 160.93p 157.59p 160.77p 16072
16/01/2013 160.72p 160.72p 157.44p 158.81p 78533
15/01/2013 156.85p 160.32p 156.85p 158.81p 1618495
14/01/2013 160.72p 160.72p 157.44p 158.81p 33843
11/01/2013 159.79p 161.51p 156.73p 159.79p 74474
10/01/2013 154.89p 158.38p 153.91p 156.36p 44266
09/01/2013 156.61p 158.52p 152.93p 156.85p 62765
08/01/2013 156.85p 159.79p 152.93p 152.93p 67574
07/01/2013 158.08p 159.79p 156.85p 156.85p 8171
04/01/2013 152.19p 159.30p 151.40p 156.85p 99592
03/01/2013 151.95p 151.95p 150.97p 150.97p 3219
02/01/2013 156.85p 157.34p 154.40p 154.40p 253981
31/12/2012 154.89p 155.67p 150.97p 150.97p 5222
28/12/2012 154.89p 158.81p 154.89p 158.81p 44750
27/12/2012 156.85p 158.81p 152.93p 158.81p 540118
24/12/2012 154.89p 155.87p 154.89p 154.89p 4614
21/12/2012 154.89p 158.81p 152.93p 158.81p 20497
20/12/2012 151.95p 154.15p 150.97p 152.93p 1384155
19/12/2012 148.76p 150.97p 148.76p 150.48p 156770
18/12/2012 144.11p 151.46p 143.13p 151.46p 111367
17/12/2012 147.78p 147.78p 137.73p 143.13p 136439
14/12/2012 152.93p 155.01p 147.78p 147.78p 72518
13/12/2012 153.91p 156.75p 153.91p 154.64p 187909
12/12/2012 156.85p 156.85p 153.44p 156.48p 193329
11/12/2012 159.79p 160.28p 156.85p 159.55p 721304
10/12/2012 157.83p 161.75p 157.83p 160.77p 176974
07/12/2012 158.81p 160.04p 158.81p 160.04p 58144
06/12/2012 158.81p 163.17p 158.81p 159.79p 116008
05/12/2012 159.79p 161.75p 158.81p 161.26p 390899
04/12/2012 158.81p 161.75p 158.81p 161.75p 123823
03/12/2012 158.81p 159.11p 157.18p 158.81p 94350
30/11/2012 158.57p 162.73p 158.20p 162.73p 32952
29/11/2012 156.85p 161.75p 156.85p 159.30p 32491
28/11/2012 156.85p 160.77p 155.87p 160.77p 94450
27/11/2012 158.81p 160.28p 158.81p 160.28p 35509
26/11/2012 158.81p 161.75p 157.10p 161.75p 70198
23/11/2012 161.51p 161.51p 157.83p 159.67p 3941
22/11/2012 157.83p 159.79p 157.83p 157.83p 114635
21/11/2012 158.81p 159.79p 157.83p 159.79p 34035
20/11/2012 161.75p 163.71p 156.85p 159.79p 190557
19/11/2012 163.71p 165.67p 157.83p 160.28p 70429
16/11/2012 163.71p 164.20p 158.81p 159.79p 387250
15/11/2012 165.67p 165.67p 162.73p 164.20p 627631
14/11/2012 167.63p 167.63p 162.73p 165.43p 76568
13/11/2012 167.63p 167.63p 162.73p 164.57p 14168
12/11/2012 167.63p 167.63p 163.71p 166.65p 48601
09/11/2012 167.63p 167.63p 163.96p 164.69p 2199
08/11/2012 164.69p 170.48p 163.71p 163.71p 5141
07/11/2012 170.58p 170.58p 166.65p 168.61p 8276
06/11/2012 167.63p 169.72p 166.65p 168.61p 30879
05/11/2012 170.58p 171.56p 166.65p 166.65p 47659
02/11/2012 170.58p 170.58p 166.65p 168.61p 39836
01/11/2012 170.58p 170.58p 166.75p 168.61p 13513
31/10/2012 169.10p 169.10p 166.78p 168.74p 25643
30/10/2012 166.65p 169.10p 166.65p 167.63p 17423
29/10/2012 166.65p 166.90p 166.65p 166.65p 21482
26/10/2012 166.65p 169.59p 166.65p 167.63p 64399
25/10/2012 164.69p 167.14p 164.69p 166.65p 34169
24/10/2012 166.65p 167.83p 164.59p 164.69p 2185886
23/10/2012 167.63p 168.61p 166.65p 168.61p 105108
22/10/2012 170.08p 171.56p 167.63p 169.59p 96262
19/10/2012 165.67p 173.52p 165.67p 171.31p 494980
18/10/2012 168.12p 168.12p 158.81p 168.12p 1395888
17/10/2012 167.63p 170.58p 167.23p 168.12p 919212
16/10/2012 161.75p 166.90p 160.77p 166.65p 994847
15/10/2012 156.85p 159.06p 155.97p 159.06p 75241
12/10/2012 157.83p 158.81p 157.11p 158.08p 85962
11/10/2012 156.61p 157.46p 154.11p 157.34p 77921
10/10/2012 161.75p 161.75p 156.15p 157.83p 87996
09/10/2012 158.81p 161.02p 157.83p 158.81p 30941
08/10/2012 157.83p 160.28p 157.83p 159.79p 20854
05/10/2012 161.75p 161.75p 159.55p 159.55p 113598
04/10/2012 161.75p 164.25p 160.42p 161.75p 236869
03/10/2012 161.75p 164.69p 161.05p 163.71p 71063
02/10/2012 157.83p 161.75p 157.83p 161.38p 1971834
01/10/2012 158.81p 159.79p 153.42p 156.85p 76373
28/09/2012 154.89p 158.81p 154.15p 158.81p 774278
27/09/2012 154.64p 154.64p 153.91p 153.91p 1632
26/09/2012 150.97p 154.64p 150.97p 153.42p 14062
25/09/2012 150.97p 154.89p 150.97p 153.42p 17119
24/09/2012 151.95p 154.64p 151.95p 153.42p 57978
21/09/2012 155.48p 155.48p 153.42p 153.42p 4335
20/09/2012 153.91p 153.91p 150.97p 153.42p 43778
19/09/2012 149.99p 152.93p 149.99p 151.95p 354822
18/09/2012 151.95p 154.99p 149.74p 150.48p 66784
17/09/2012 152.93p 153.42p 151.95p 153.42p 25504
14/09/2012 149.99p 154.79p 149.99p 153.91p 526139
13/09/2012 145.09p 149.89p 144.11p 148.03p 231410
12/09/2012 145.09p 145.09p 142.24p 145.09p 144590
11/09/2012 143.13p 146.18p 142.15p 144.11p 49662
10/09/2012 143.13p 144.99p 143.13p 144.11p 391431
07/09/2012 143.13p 144.99p 143.13p 144.11p 58093
06/09/2012 141.17p 145.06p 140.69p 143.62p 484701
05/09/2012 136.26p 142.15p 134.81p 139.70p 251938
04/09/2012 134.81p 135.28p 134.81p 135.28p 4080
03/09/2012 132.73p 134.79p 132.73p 134.79p 2244
31/08/2012 132.34p 136.26p 132.34p 134.30p 103828
30/08/2012 135.28p 135.97p 134.09p 134.79p 7063
29/08/2012 132.34p 132.34p 132.34p 132.34p 25359
28/08/2012 131.85p 133.81p 131.85p 133.81p 187782
24/08/2012 132.59p 133.81p 132.59p 133.81p 1176
23/08/2012 131.36p 136.12p 131.36p 133.81p 111417
22/08/2012 131.12p 136.12p 131.12p 133.81p 4793
21/08/2012 131.36p 135.28p 131.36p 131.85p 157940
20/08/2012 130.38p 130.38p 129.41p 130.38p 1707
17/08/2012 129.40p 130.38p 129.34p 130.38p 21120
16/08/2012 127.44p 130.38p 127.44p 129.89p 46544
15/08/2012 130.19p 130.19p 129.40p 129.40p 4619
14/08/2012 128.42p 129.40p 128.42p 129.40p 51161
13/08/2012 127.44p 129.11p 127.44p 128.42p 51132
10/08/2012 127.44p 128.42p 126.50p 127.44p 291436
09/08/2012 127.44p 127.47p 127.44p 127.44p 148039
08/08/2012 126.46p 127.93p 126.46p 127.93p 92784
07/08/2012 125.48p 127.93p 125.48p 127.93p 0
06/08/2012 125.48p 127.44p 125.48p 127.44p 38098
03/08/2012 125.48p 127.69p 125.48p 127.69p 27345
02/08/2012 126.71p 128.42p 126.71p 127.44p 54625
01/08/2012 127.44p 127.93p 124.74p 126.71p 393059
31/07/2012 126.46p 126.95p 125.58p 125.97p 521786
30/07/2012 125.48p 126.22p 125.48p 126.22p 0
27/07/2012 125.48p 125.73p 125.48p 125.48p 102198
26/07/2012 125.48p 127.54p 125.48p 126.95p 16971
25/07/2012 127.54p 127.54p 125.58p 126.95p 3264
24/07/2012 125.48p 126.95p 125.48p 126.95p 60085
23/07/2012 125.48p 127.25p 125.48p 126.95p 15146
20/07/2012 125.48p 127.25p 125.48p 126.22p 4572
19/07/2012 125.48p 126.22p 125.48p 126.22p 2550
18/07/2012 125.48p 125.48p 124.74p 125.48p 3262
17/07/2012 125.58p 128.23p 125.48p 125.48p 0
16/07/2012 125.58p 128.23p 125.58p 127.44p 132739
13/07/2012 125.48p 126.95p 125.48p 126.95p 133323

*Close Price adjusted for both dividends and splits