Tyman (TYMN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
12/07/2013 236.00p 238.35p 229.25p 229.25p 175520
11/07/2013 230.00p 238.50p 228.00p 238.00p 399246
10/07/2013 224.00p 229.25p 222.40p 228.00p 552147
09/07/2013 225.00p 225.00p 223.50p 224.00p 482860
08/07/2013 225.00p 226.00p 223.25p 224.75p 286129
05/07/2013 219.50p 225.00p 218.30p 224.00p 1478619
04/07/2013 212.00p 220.00p 212.00p 220.00p 442016
03/07/2013 210.00p 214.00p 210.00p 212.75p 529632
02/07/2013 213.50p 214.00p 212.00p 212.50p 1097070
01/07/2013 208.50p 213.75p 205.00p 213.75p 554037
28/06/2013 210.00p 210.00p 206.00p 206.50p 47002
27/06/2013 212.00p 212.00p 207.75p 209.00p 462987
26/06/2013 215.50p 216.00p 208.25p 208.75p 1114959
25/06/2013 219.50p 219.50p 215.50p 215.50p 50560
24/06/2013 220.00p 220.00p 214.25p 215.75p 80264
21/06/2013 219.50p 219.50p 216.00p 216.00p 198712
20/06/2013 221.00p 221.00p 216.75p 219.00p 122772
19/06/2013 220.50p 221.00p 218.45p 221.00p 357901
18/06/2013 221.00p 221.00p 220.01p 221.00p 496059
17/06/2013 220.50p 222.00p 218.76p 221.00p 137592
14/06/2013 220.00p 220.00p 217.00p 219.50p 492125
13/06/2013 220.00p 220.00p 212.00p 218.50p 146188
12/06/2013 218.25p 220.50p 218.00p 218.25p 123534
11/06/2013 222.00p 222.25p 217.14p 220.00p 127284
10/06/2013 224.25p 224.25p 219.50p 220.50p 142151
07/06/2013 225.00p 225.00p 219.00p 221.75p 188936
06/06/2013 224.75p 224.75p 220.50p 223.50p 825442
05/06/2013 221.50p 223.50p 218.00p 223.50p 451953
04/06/2013 219.75p 224.75p 218.25p 221.50p 239576
03/06/2013 222.25p 224.50p 220.00p 222.00p 625599
31/05/2013 225.00p 225.00p 218.00p 220.00p 221549
30/05/2013 217.75p 223.00p 217.04p 222.50p 1313527
29/05/2013 222.00p 222.00p 217.00p 217.50p 837115
28/05/2013 219.00p 221.37p 215.77p 217.25p 78211
24/05/2013 218.00p 222.00p 215.00p 219.00p 276201
23/05/2013 220.00p 221.75p 216.75p 218.00p 3324554
22/05/2013 219.25p 220.00p 215.75p 220.00p 6922510
21/05/2013 218.75p 218.75p 214.00p 216.75p 191893
20/05/2013 214.00p 216.50p 212.50p 216.25p 247338
17/05/2013 217.25p 217.25p 212.00p 213.00p 208704
16/05/2013 218.75p 219.00p 215.50p 216.50p 313893
15/05/2013 207.50p 219.75p 205.85p 219.50p 10551336
14/05/2013 201.25p 208.00p 201.25p 207.50p 617132
13/05/2013 200.50p 205.25p 200.50p 203.50p 186921
10/05/2013 198.50p 203.00p 198.50p 203.00p 619486
09/05/2013 203.00p 204.60p 197.00p 200.00p 768211
08/05/2013 205.50p 207.00p 202.00p 203.50p 547089
07/05/2013 210.00p 210.00p 205.00p 205.50p 4737396
03/05/2013 205.00p 208.75p 203.66p 207.00p 7618732
02/05/2013 203.75p 205.00p 203.13p 205.00p 1548249
01/05/2013 199.98p 200.96p 197.56p 200.96p 243803
30/04/2013 197.29p 199.74p 197.29p 199.74p 28291
29/04/2013 197.78p 198.76p 197.04p 198.02p 14992
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

*Close Price adjusted for both dividends and splits