Tyman (TYMN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
24/11/2010 98.28p 99.01p 97.05p 97.05p 8083964
23/11/2010 98.28p 100.24p 98.03p 98.03p 3473381
22/11/2010 103.42p 103.42p 98.03p 100.97p 76364
19/11/2010 98.28p 101.00p 98.03p 100.97p 165184
18/11/2010 101.46p 101.65p 99.50p 99.50p 111370
17/11/2010 102.93p 104.16p 98.28p 100.97p 167197
16/11/2010 98.28p 100.97p 98.03p 100.97p 55072
15/11/2010 98.52p 102.35p 98.28p 101.22p 20966
12/11/2010 98.28p 100.97p 98.03p 99.01p 3701956
11/11/2010 98.28p 98.52p 98.03p 98.03p 14082
10/11/2010 98.03p 102.35p 98.03p 102.20p 4624
09/11/2010 98.28p 98.28p 98.03p 98.03p 88536
08/11/2010 100.97p 102.44p 98.03p 99.99p 152345
05/11/2010 102.20p 103.00p 98.03p 100.48p 96451
04/11/2010 102.20p 104.53p 99.75p 102.44p 459173
03/11/2010 103.91p 103.91p 102.44p 102.93p 19115
02/11/2010 102.93p 106.85p 100.24p 102.93p 80302
01/11/2010 100.97p 105.14p 98.99p 105.14p 41358
29/10/2010 106.61p 106.64p 101.58p 106.61p 9121
28/10/2010 103.91p 106.61p 102.57p 106.61p 18791
27/10/2010 103.91p 106.61p 103.91p 106.61p 12044
26/10/2010 104.89p 106.85p 104.89p 106.61p 57029
25/10/2010 103.67p 104.93p 100.48p 104.89p 25451
22/10/2010 99.99p 103.91p 98.52p 103.91p 35943
21/10/2010 107.83p 110.48p 98.03p 102.69p 165717
20/10/2010 108.08p 111.76p 108.08p 108.08p 28916
19/10/2010 112.98p 112.98p 107.83p 108.57p 157071
18/10/2010 108.82p 114.45p 108.82p 114.45p 14333
15/10/2010 112.74p 112.74p 107.89p 108.82p 39166
14/10/2010 108.82p 113.47p 108.82p 112.74p 58635
13/10/2010 111.51p 111.51p 107.83p 109.31p 925100
12/10/2010 108.82p 109.06p 107.83p 108.32p 4035822
11/10/2010 108.82p 109.80p 104.26p 109.55p 72139
08/10/2010 98.28p 107.83p 98.03p 107.83p 1406496
07/10/2010 99.01p 100.02p 97.66p 99.99p 77345
06/10/2010 93.87p 97.54p 92.25p 97.54p 659348
05/10/2010 93.13p 94.60p 93.13p 94.60p 48875
04/10/2010 93.13p 93.16p 93.13p 93.13p 2493
01/10/2010 91.17p 92.89p 91.17p 92.15p 122379
30/09/2010 91.90p 92.91p 91.90p 92.89p 44441
29/09/2010 92.64p 92.64p 91.17p 92.39p 90595
28/09/2010 91.17p 92.89p 91.17p 92.64p 219609
27/09/2010 91.90p 91.90p 91.17p 91.90p 240
24/09/2010 91.17p 92.15p 86.27p 91.90p 217279
23/09/2010 91.17p 91.66p 90.19p 91.66p 129268
22/09/2010 91.41p 92.64p 89.21p 91.66p 71033
21/09/2010 90.19p 91.63p 89.21p 89.21p 71529
20/09/2010 86.27p 90.19p 85.66p 90.19p 115705
17/09/2010 86.27p 87.49p 85.04p 87.49p 23064
16/09/2010 86.27p 87.61p 86.27p 86.27p 75303
15/09/2010 85.29p 87.72p 84.08p 87.25p 2851
14/09/2010 86.02p 86.02p 83.76p 85.29p 2962
13/09/2010 85.29p 86.02p 81.37p 86.02p 37501
10/09/2010 81.37p 83.82p 79.65p 83.57p 237222
09/09/2010 81.37p 82.10p 80.04p 82.10p 273567
08/09/2010 83.33p 83.82p 79.90p 83.33p 366589
07/09/2010 80.39p 84.80p 79.91p 81.37p 28463
06/09/2010 79.90p 83.05p 78.62p 81.37p 29854
03/09/2010 78.92p 81.04p 77.69p 79.90p 10854
02/09/2010 79.41p 79.41p 78.43p 78.92p 35232
01/09/2010 80.14p 81.37p 76.56p 81.37p 79851
31/08/2010 76.46p 78.43p 76.46p 78.43p 39403
27/08/2010 78.43p 79.16p 76.46p 78.43p 10207
26/08/2010 78.43p 78.43p 78.43p 78.43p 0
25/08/2010 78.43p 79.74p 76.46p 78.43p 40413
24/08/2010 76.46p 78.43p 76.46p 78.43p 49474
23/08/2010 78.43p 78.43p 76.76p 78.43p 28562
20/08/2010 78.43p 78.92p 76.46p 78.92p 903
19/08/2010 78.43p 78.43p 77.45p 78.43p 76506
18/08/2010 76.46p 78.92p 76.46p 78.92p 1020
17/08/2010 76.71p 81.12p 76.46p 76.46p 44021
16/08/2010 79.41p 79.41p 79.41p 79.41p 0
13/08/2010 79.41p 79.41p 79.41p 79.41p 0
12/08/2010 78.43p 79.41p 78.43p 79.41p 2303
11/08/2010 78.43p 78.43p 78.43p 78.43p 188715
10/08/2010 78.43p 79.16p 78.43p 78.43p 142615
09/08/2010 81.37p 81.37p 78.67p 80.63p 25402
06/08/2010 78.43p 81.92p 78.43p 81.37p 7227
05/08/2010 78.67p 78.67p 78.43p 78.43p 20283
04/08/2010 78.67p 82.71p 78.51p 78.67p 43029
03/08/2010 79.16p 79.41p 79.16p 79.41p 0
02/08/2010 80.88p 81.46p 78.67p 79.16p 16098
30/07/2010 78.67p 78.67p 78.43p 78.43p 77016
29/07/2010 81.37p 81.51p 78.67p 80.39p 14741
28/07/2010 80.39p 81.37p 78.67p 81.37p 714
27/07/2010 81.37p 82.35p 78.67p 80.39p 27476
26/07/2010 81.37p 81.37p 78.43p 79.16p 51417
23/07/2010 78.43p 79.90p 78.43p 79.90p 13606
22/07/2010 78.43p 80.88p 78.43p 79.90p 20055
21/07/2010 78.43p 79.90p 78.43p 79.90p 50974
20/07/2010 79.90p 80.93p 78.43p 80.63p 139339
19/07/2010 79.90p 80.93p 78.57p 79.90p 13159
16/07/2010 79.90p 80.93p 79.90p 79.90p 5749
15/07/2010 78.43p 80.88p 78.43p 79.90p 175831
14/07/2010 78.43p 78.43p 78.43p 78.43p 68479
13/07/2010 78.43p 79.41p 78.43p 79.16p 125773
12/07/2010 78.43p 81.07p 78.43p 79.90p 66166
09/07/2010 81.37p 81.37p 79.41p 81.37p 12607
08/07/2010 74.50p 80.63p 74.50p 80.39p 145209
07/07/2010 74.50p 74.50p 71.56p 74.01p 49213
06/07/2010 72.05p 72.54p 71.07p 72.54p 13889
05/07/2010 73.03p 74.50p 71.56p 73.03p 1372310
02/07/2010 70.58p 71.07p 69.85p 71.07p 71330
01/07/2010 80.88p 80.88p 70.58p 70.58p 371267
30/06/2010 87.25p 87.25p 77.45p 80.39p 292258
29/06/2010 88.23p 90.19p 82.35p 83.33p 208076
28/06/2010 89.21p 90.05p 88.23p 89.70p 230389
25/06/2010 89.21p 89.21p 88.23p 89.21p 106088
24/06/2010 88.23p 90.05p 88.23p 89.21p 45906
23/06/2010 88.23p 88.72p 87.25p 88.72p 98675
22/06/2010 89.70p 89.70p 88.23p 89.21p 144545
21/06/2010 88.23p 89.21p 87.25p 88.96p 461947
18/06/2010 89.21p 90.47p 88.44p 89.45p 109170
17/06/2010 89.21p 89.21p 88.42p 89.21p 7176
16/06/2010 88.23p 90.19p 88.23p 89.21p 290839
15/06/2010 89.21p 89.21p 88.23p 89.21p 146143
14/06/2010 89.21p 89.21p 87.46p 89.21p 45695
11/06/2010 88.23p 88.23p 87.36p 88.23p 58221
10/06/2010 88.23p 88.23p 87.25p 88.23p 27889
09/06/2010 87.25p 88.23p 86.51p 88.23p 81424
08/06/2010 92.15p 92.89p 86.21p 89.70p 639605
07/06/2010 94.11p 94.11p 92.15p 92.64p 187844
04/06/2010 94.11p 94.11p 92.15p 93.13p 135494
03/06/2010 93.13p 93.13p 90.73p 93.13p 1087397
02/06/2010 92.15p 93.13p 90.95p 92.89p 43476
01/06/2010 92.15p 93.62p 90.40p 92.39p 52666
28/05/2010 90.19p 90.19p 87.25p 90.19p 847961
27/05/2010 84.80p 88.47p 84.80p 88.47p 187569
26/05/2010 85.29p 87.25p 84.55p 85.78p 120033
25/05/2010 84.31p 84.60p 83.82p 84.06p 274559
24/05/2010 84.31p 87.25p 84.31p 86.02p 43905
21/05/2010 83.08p 83.82p 83.08p 83.82p 185060
20/05/2010 82.84p 83.08p 82.84p 83.08p 1004904
19/05/2010 83.33p 83.57p 82.35p 83.57p 216898
18/05/2010 82.35p 83.33p 82.35p 83.33p 207794
17/05/2010 82.35p 84.31p 82.35p 82.84p 108068
14/05/2010 82.35p 84.31p 82.35p 83.33p 155072
13/05/2010 82.35p 83.03p 81.66p 82.84p 84158
12/05/2010 81.37p 82.24p 80.78p 81.37p 386415
11/05/2010 81.37p 82.10p 80.88p 80.88p 293809
10/05/2010 81.37p 82.20p 81.37p 81.86p 412463
07/05/2010 81.37p 81.37p 80.88p 81.12p 653409
06/05/2010 81.37p 83.08p 81.37p 82.35p 325633
05/05/2010 82.35p 82.84p 82.35p 82.84p 93916
04/05/2010 82.35p 82.84p 81.37p 82.84p 379083
30/04/2010 82.35p 82.59p 81.37p 82.59p 189804
29/04/2010 82.35p 83.08p 81.37p 82.35p 155744
28/04/2010 82.35p 83.33p 80.39p 81.86p 543919
27/04/2010 85.04p 85.04p 81.72p 83.82p 30232
26/04/2010 84.06p 84.31p 81.22p 83.82p 78311
23/04/2010 82.59p 83.20p 80.88p 82.84p 979287
22/04/2010 82.10p 83.20p 81.23p 82.59p 24565
21/04/2010 84.06p 84.06p 81.13p 82.10p 35598
20/04/2010 82.59p 83.08p 82.59p 83.08p 0
19/04/2010 82.10p 82.59p 82.10p 82.59p 8547
16/04/2010 81.37p 84.21p 80.60p 82.10p 126317
15/04/2010 79.90p 80.24p 79.90p 79.90p 114652
14/04/2010 80.63p 80.63p 80.06p 80.63p 5656
13/04/2010 80.39p 80.63p 79.70p 80.63p 354982
12/04/2010 79.41p 79.90p 75.89p 79.90p 200007
09/04/2010 80.39p 80.39p 79.62p 80.39p 6299
08/04/2010 80.39p 80.39p 79.79p 80.39p 121724
07/04/2010 80.39p 80.39p 78.77p 80.39p 20561
06/04/2010 80.39p 80.48p 78.64p 79.90p 70492
01/04/2010 81.37p 81.37p 79.41p 79.90p 38416
31/03/2010 79.41p 81.37p 78.82p 81.37p 1442886
30/03/2010 78.43p 80.39p 75.97p 79.90p 475485
29/03/2010 78.43p 80.27p 77.77p 78.92p 103574
26/03/2010 77.45p 81.37p 77.45p 79.41p 287446
25/03/2010 66.66p 79.16p 66.66p 79.16p 824880
24/03/2010 66.66p 67.64p 66.18p 67.64p 76803
23/03/2010 65.68p 66.42p 65.42p 66.42p 161419
22/03/2010 65.68p 67.50p 65.60p 66.66p 122254
19/03/2010 66.66p 66.66p 65.68p 66.66p 9171
18/03/2010 65.68p 66.66p 65.68p 66.66p 78974
17/03/2010 67.40p 67.50p 65.78p 66.66p 59949
16/03/2010 65.68p 67.40p 65.68p 67.40p 133829
15/03/2010 65.68p 67.64p 65.68p 66.91p 97407
12/03/2010 66.66p 67.15p 66.66p 67.15p 115269
11/03/2010 66.66p 67.54p 65.82p 67.40p 2104871
10/03/2010 67.64p 67.64p 66.76p 67.15p 11370
09/03/2010 67.40p 67.54p 66.73p 67.15p 1451417
08/03/2010 67.15p 67.40p 66.69p 67.40p 63596
05/03/2010 66.91p 66.91p 66.66p 66.91p 100345
04/03/2010 66.66p 66.91p 65.71p 66.91p 284781
03/03/2010 66.91p 67.15p 66.66p 67.15p 29544
02/03/2010 66.66p 66.91p 66.17p 66.91p 818099
01/03/2010 67.15p 67.15p 66.17p 66.91p 771723
26/02/2010 65.68p 67.15p 64.97p 67.15p 453815
25/02/2010 64.70p 66.42p 63.99p 65.19p 70033
24/02/2010 64.21p 64.21p 62.96p 64.21p 20076
23/02/2010 63.72p 64.68p 62.50p 64.21p 121486
22/02/2010 63.72p 63.72p 62.03p 63.72p 174543
19/02/2010 62.99p 63.48p 62.31p 62.50p 95746
18/02/2010 62.01p 63.48p 61.76p 62.99p 304338
17/02/2010 61.27p 62.74p 61.02p 62.01p 335540
16/02/2010 61.27p 61.76p 61.27p 61.76p 309288
15/02/2010 62.01p 62.01p 61.28p 61.76p 10981
12/02/2010 62.50p 62.50p 61.51p 62.01p 412928
11/02/2010 62.25p 62.50p 60.80p 62.50p 217710

*Close Price adjusted for both dividends and splits