Tyman (TYMN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
26/09/2011 96.07p 99.01p 94.36p 96.56p 55339
23/09/2011 94.36p 95.34p 94.11p 95.34p 4733
22/09/2011 99.99p 99.99p 94.11p 97.05p 1012983
21/09/2011 101.95p 103.91p 99.99p 99.99p 48398
20/09/2011 99.99p 104.53p 97.05p 103.91p 119309
19/09/2011 92.15p 99.50p 91.48p 97.79p 90476
16/09/2011 93.13p 96.07p 93.13p 96.07p 102187
15/09/2011 93.13p 96.07p 93.13p 96.07p 252733
14/09/2011 93.13p 93.13p 93.13p 93.13p 23
13/09/2011 92.89p 95.09p 88.72p 95.09p 12869
12/09/2011 92.89p 93.62p 88.72p 93.62p 10634
09/09/2011 92.89p 93.13p 91.66p 93.13p 86348
08/09/2011 89.19p 91.50p 88.66p 91.17p 6291
07/09/2011 86.27p 90.19p 86.27p 90.19p 104109
06/09/2011 86.76p 90.19p 86.27p 88.23p 127683
05/09/2011 88.99p 88.99p 87.25p 87.25p 6655
02/09/2011 88.23p 88.23p 86.98p 88.23p 65757
01/09/2011 85.29p 87.79p 81.61p 87.25p 78758
31/08/2011 88.96p 89.15p 85.29p 87.00p 776800
30/08/2011 84.31p 89.97p 84.31p 89.45p 13505
26/08/2011 89.21p 90.19p 83.82p 84.31p 55957
25/08/2011 89.21p 92.64p 89.21p 90.19p 152697
24/08/2011 93.13p 93.38p 89.21p 90.19p 36493
23/08/2011 98.03p 98.69p 93.13p 93.13p 27058
22/08/2011 97.05p 97.05p 95.09p 95.09p 6448
19/08/2011 96.32p 97.05p 95.89p 97.05p 10583
18/08/2011 97.30p 97.32p 97.05p 97.05p 14732
17/08/2011 97.05p 100.48p 97.05p 100.48p 2624
16/08/2011 100.97p 103.53p 97.05p 97.05p 13535
15/08/2011 99.09p 100.97p 99.09p 100.97p 5625
12/08/2011 98.03p 102.44p 96.07p 102.44p 118623
11/08/2011 95.09p 97.05p 95.09p 96.07p 5272
10/08/2011 97.79p 98.03p 93.62p 95.58p 94610
09/08/2011 96.07p 98.03p 96.07p 97.54p 12924
08/08/2011 102.93p 105.41p 96.07p 96.07p 118880
05/08/2011 105.87p 105.87p 97.05p 102.93p 91718
04/08/2011 105.87p 107.83p 104.57p 107.22p 80885
03/08/2011 113.72p 113.72p 102.93p 105.26p 32765
02/08/2011 118.13p 119.11p 107.83p 107.83p 86156
01/08/2011 120.33p 121.88p 118.62p 119.11p 307474
29/07/2011 119.97p 120.58p 119.97p 120.58p 512
28/07/2011 122.29p 122.29p 120.90p 121.56p 564082
27/07/2011 119.35p 122.05p 118.62p 121.31p 348928
26/07/2011 114.70p 119.60p 114.70p 118.62p 505120
25/07/2011 115.19p 117.64p 115.19p 116.41p 22854
22/07/2011 114.88p 116.66p 114.70p 114.70p 42489
21/07/2011 115.68p 117.64p 114.70p 114.70p 147613
20/07/2011 115.43p 117.64p 114.70p 117.64p 205693
19/07/2011 115.43p 115.43p 114.70p 114.70p 298096
18/07/2011 113.96p 114.70p 113.96p 114.21p 26823
15/07/2011 114.21p 114.70p 114.21p 114.70p 204
14/07/2011 114.57p 114.57p 114.21p 114.21p 29335
13/07/2011 114.70p 115.68p 114.51p 115.68p 15444
12/07/2011 114.21p 115.43p 114.21p 115.43p 48325
11/07/2011 115.68p 116.66p 114.45p 116.17p 87556
08/07/2011 116.41p 116.66p 113.03p 115.92p 93732
07/07/2011 112.00p 119.60p 112.00p 119.60p 2605808
06/07/2011 107.10p 112.98p 106.12p 112.74p 2295757
05/07/2011 110.04p 113.72p 110.04p 113.72p 73019
04/07/2011 113.72p 113.72p 109.80p 112.74p 309645
01/07/2011 112.98p 113.47p 110.05p 113.23p 414993
30/06/2011 109.80p 110.78p 107.20p 110.78p 291247
29/06/2011 112.98p 112.98p 110.04p 111.27p 5130
28/06/2011 109.80p 110.78p 109.80p 110.04p 169796
27/06/2011 111.27p 112.25p 110.78p 110.78p 33784
24/06/2011 111.02p 111.76p 109.80p 109.80p 30843
23/06/2011 110.04p 113.23p 109.52p 109.80p 1474802
22/06/2011 109.80p 112.74p 108.08p 108.08p 513637
21/06/2011 109.80p 113.96p 106.85p 109.80p 61056
20/06/2011 109.80p 113.88p 109.80p 109.80p 21711
17/06/2011 110.78p 114.08p 105.56p 109.80p 582894
16/06/2011 114.70p 115.68p 112.74p 112.74p 76372
15/06/2011 117.64p 119.56p 115.68p 115.68p 411575
14/06/2011 115.68p 115.68p 112.74p 113.72p 153609
13/06/2011 118.62p 118.62p 115.92p 116.66p 6146
10/06/2011 119.60p 122.11p 117.64p 119.60p 565826
09/06/2011 122.54p 122.54p 119.60p 119.60p 17201
08/06/2011 122.29p 122.29p 116.02p 120.95p 127611
07/06/2011 114.70p 117.64p 112.74p 114.70p 668127
06/06/2011 122.54p 123.52p 115.68p 116.66p 116864
03/06/2011 127.44p 129.40p 120.58p 120.58p 659864
02/06/2011 129.40p 129.40p 127.44p 129.40p 1224956
01/06/2011 132.10p 132.75p 129.40p 129.40p 169624
31/05/2011 127.91p 129.81p 127.91p 129.40p 5626
27/05/2011 135.04p 135.04p 129.65p 132.34p 399381
26/05/2011 130.38p 131.36p 130.38p 130.38p 378597
25/05/2011 131.36p 132.34p 129.40p 129.40p 30410
24/05/2011 129.40p 133.08p 129.40p 132.59p 14153
23/05/2011 131.36p 131.36p 128.42p 129.40p 146969
20/05/2011 132.59p 132.59p 125.48p 125.48p 46814
19/05/2011 134.30p 134.30p 132.34p 132.34p 230695
18/05/2011 133.81p 134.79p 132.34p 133.32p 59968
17/05/2011 134.30p 137.24p 132.34p 134.30p 170189
16/05/2011 136.26p 139.20p 136.26p 137.24p 80031
13/05/2011 137.24p 137.32p 137.24p 137.24p 63655
12/05/2011 136.67p 140.55p 136.67p 137.24p 31179
11/05/2011 137.49p 137.62p 136.26p 137.24p 137161
10/05/2011 137.24p 137.24p 136.51p 137.24p 38429
09/05/2011 136.26p 137.24p 135.58p 136.26p 26250
06/05/2011 137.24p 137.24p 136.75p 136.75p 9815
05/05/2011 137.24p 140.19p 137.24p 137.24p 75838
04/05/2011 135.54p 139.53p 135.54p 137.24p 65416
03/05/2011 137.24p 140.31p 137.24p 139.20p 11040
28/04/2011 137.24p 140.74p 137.24p 137.24p 35994
27/04/2011 137.49p 139.51p 137.24p 137.24p 66810
26/04/2011 139.45p 144.84p 137.24p 137.24p 45012
21/04/2011 143.13p 144.96p 141.17p 141.17p 12833
20/04/2011 140.43p 145.21p 139.20p 139.20p 16120
19/04/2011 145.21p 145.21p 142.64p 142.64p 3143
18/04/2011 142.15p 148.76p 140.43p 147.05p 127549
15/04/2011 137.24p 141.17p 135.29p 139.70p 248958
14/04/2011 137.24p 139.94p 135.28p 136.26p 88227
13/04/2011 137.24p 140.19p 137.24p 140.19p 99234
12/04/2011 136.26p 139.94p 133.32p 137.98p 81872
11/04/2011 137.24p 138.58p 136.26p 138.22p 22668
08/04/2011 139.94p 140.19p 137.49p 140.19p 60637
07/04/2011 136.34p 136.34p 135.28p 135.28p 21220
06/04/2011 137.24p 139.27p 136.26p 138.22p 8560
05/04/2011 139.20p 144.11p 134.30p 136.26p 119434
04/04/2011 137.49p 144.84p 137.24p 137.24p 160575
01/04/2011 141.17p 142.15p 137.24p 137.24p 84865
31/03/2011 137.49p 140.92p 137.24p 137.24p 265622
30/03/2011 137.49p 141.17p 137.00p 137.24p 1085694
29/03/2011 137.24p 137.73p 136.26p 137.73p 421734
28/03/2011 137.24p 137.98p 136.26p 137.98p 41446
25/03/2011 140.68p 140.92p 135.28p 140.19p 920197
24/03/2011 141.17p 141.22p 137.24p 141.17p 695480
23/03/2011 130.14p 141.17p 127.44p 141.17p 1763607
22/03/2011 131.36p 132.20p 126.22p 127.44p 76544
21/03/2011 132.34p 134.79p 125.48p 125.48p 47775
18/03/2011 132.83p 135.28p 132.69p 134.79p 217950
17/03/2011 134.06p 134.06p 127.97p 130.75p 11069
16/03/2011 131.36p 132.59p 129.40p 131.73p 535954
15/03/2011 128.42p 132.34p 127.44p 128.42p 70189
14/03/2011 127.44p 129.65p 127.44p 129.40p 1002424
11/03/2011 132.83p 135.65p 129.40p 129.40p 119557
10/03/2011 134.55p 135.28p 131.36p 131.85p 121062
09/03/2011 138.22p 138.22p 132.83p 132.83p 47933
08/03/2011 136.51p 137.24p 131.36p 137.24p 64429
07/03/2011 133.15p 133.15p 131.36p 131.36p 1230884
04/03/2011 132.34p 132.34p 130.14p 130.14p 10599
03/03/2011 132.15p 132.47p 130.87p 130.87p 6920
02/03/2011 131.91p 130.38p 130.38p 130.38p 14080
01/03/2011 129.65p 136.26p 129.40p 133.57p 7846
28/02/2011 131.64p 136.40p 131.64p 132.34p 15029
25/02/2011 128.67p 136.51p 128.67p 132.71p 25991
24/02/2011 130.38p 133.57p 126.46p 133.57p 63987
23/02/2011 137.24p 141.17p 132.34p 132.34p 123370
22/02/2011 133.57p 137.00p 132.41p 134.79p 60654
21/02/2011 133.81p 135.53p 133.32p 133.32p 14364
18/02/2011 136.26p 137.24p 134.30p 135.28p 198215
17/02/2011 140.68p 140.68p 136.26p 137.00p 457463
16/02/2011 140.43p 141.17p 139.20p 139.20p 47341
15/02/2011 134.30p 142.15p 133.87p 141.17p 256241
14/02/2011 134.97p 137.78p 134.49p 135.28p 117154
11/02/2011 133.32p 140.88p 130.82p 136.26p 668012
10/02/2011 129.89p 133.32p 127.93p 130.87p 61254
09/02/2011 130.82p 130.82p 127.68p 128.91p 92011
08/02/2011 128.42p 130.38p 127.93p 128.42p 426563
07/02/2011 129.40p 129.40p 127.60p 129.40p 27377
04/02/2011 127.69p 129.07p 126.73p 127.44p 22409
03/02/2011 128.18p 129.07p 127.44p 127.44p 66248
02/02/2011 122.54p 131.61p 122.54p 131.61p 722293
01/02/2011 123.52p 126.46p 123.52p 126.46p 26750
31/01/2011 123.27p 126.46p 123.27p 126.46p 12113
28/01/2011 122.54p 125.71p 120.78p 124.50p 27193
27/01/2011 125.48p 127.44p 121.56p 121.56p 777610
26/01/2011 127.44p 127.44p 119.99p 126.46p 20162
25/01/2011 127.44p 127.44p 120.75p 126.95p 50605
24/01/2011 127.44p 127.64p 123.25p 127.44p 57700
21/01/2011 126.22p 129.40p 119.60p 127.44p 1099260
20/01/2011 124.50p 127.20p 118.97p 127.20p 107926
19/01/2011 127.44p 127.44p 123.09p 125.48p 438018
18/01/2011 124.50p 126.29p 122.78p 124.99p 55703
17/01/2011 121.56p 125.24p 120.58p 120.58p 123645
14/01/2011 121.56p 123.43p 120.16p 123.03p 11677
13/01/2011 127.44p 129.33p 119.71p 120.09p 935422
12/01/2011 125.97p 132.34p 122.54p 129.89p 220066
11/01/2011 119.84p 123.52p 118.31p 122.54p 1983528
10/01/2011 116.66p 119.60p 116.17p 116.66p 333560
07/01/2011 115.43p 117.64p 115.43p 115.68p 650013
06/01/2011 113.23p 117.15p 109.80p 112.49p 241117
05/01/2011 112.25p 112.25p 108.69p 112.25p 162133
04/01/2011 112.98p 113.23p 107.94p 113.23p 369402
31/12/2010 110.53p 110.53p 108.18p 110.53p 2726
30/12/2010 111.27p 111.76p 110.11p 110.53p 1352
29/12/2010 111.51p 114.04p 109.41p 111.27p 11810
24/12/2010 112.74p 112.74p 109.17p 111.51p 9691
23/12/2010 111.76p 113.72p 107.50p 113.72p 79523
22/12/2010 111.76p 111.76p 106.01p 111.76p 18284
21/12/2010 107.83p 110.95p 106.12p 106.85p 78468
20/12/2010 107.83p 109.80p 107.83p 109.80p 14517
17/12/2010 108.08p 111.07p 107.59p 107.83p 61215
16/12/2010 111.51p 111.76p 108.08p 110.78p 71748
15/12/2010 111.51p 111.76p 108.08p 111.76p 251309
14/12/2010 106.36p 111.76p 106.36p 111.27p 1870161
13/12/2010 106.85p 106.85p 104.89p 106.85p 4036
10/12/2010 101.95p 107.83p 101.22p 101.71p 703491
09/12/2010 102.93p 102.93p 98.93p 101.95p 2131598
08/12/2010 96.07p 101.95p 92.15p 101.95p 98435

*Close Price adjusted for both dividends and splits