Tyman (TYMN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
17/10/2023 246.50p 257.50p 246.50p 252.00p 296088
16/10/2023 252.00p 254.50p 250.76p 251.50p 163195
13/10/2023 264.00p 264.00p 251.00p 252.50p 134065
12/10/2023 266.00p 269.50p 263.00p 264.50p 420559
11/10/2023 270.50p 271.50p 264.00p 265.50p 141112
10/10/2023 267.00p 270.50p 266.00p 270.50p 154090
09/10/2023 269.00p 272.50p 266.00p 269.00p 67535
06/10/2023 263.00p 273.00p 259.00p 271.50p 145639
05/10/2023 270.00p 271.00p 268.00p 269.00p 160173
04/10/2023 279.50p 279.50p 268.00p 268.50p 303439
03/10/2023 270.00p 282.00p 270.00p 275.00p 105623
02/10/2023 287.00p 295.00p 277.50p 280.50p 123742
29/09/2023 295.00p 295.00p 289.00p 289.00p 240868
28/09/2023 278.00p 290.00p 278.00p 289.50p 63640
27/09/2023 282.00p 287.50p 280.50p 287.00p 110065
26/09/2023 289.00p 289.50p 283.00p 286.00p 135243
25/09/2023 291.50p 292.50p 287.50p 290.00p 184081
22/09/2023 297.00p 298.00p 294.00p 294.50p 271152
21/09/2023 296.50p 296.50p 293.00p 296.00p 92469
20/09/2023 307.50p 307.50p 294.50p 297.00p 97387
19/09/2023 291.50p 295.00p 291.00p 295.00p 76000
18/09/2023 303.50p 303.50p 293.00p 295.00p 46432
15/09/2023 305.00p 307.50p 299.00p 303.00p 701099
14/09/2023 300.00p 306.00p 296.50p 306.00p 436709
13/09/2023 297.50p 304.50p 297.50p 299.50p 229910
12/09/2023 301.00p 305.75p 300.00p 303.00p 109333
11/09/2023 291.00p 310.00p 291.00p 298.50p 122887
08/09/2023 303.00p 304.00p 299.00p 302.00p 88840
07/09/2023 301.00p 310.50p 298.00p 301.50p 159900
06/09/2023 297.50p 300.00p 297.00p 298.50p 184268
05/09/2023 293.50p 300.50p 293.50p 299.50p 68240
04/09/2023 301.00p 301.88p 296.50p 300.00p 131081
01/09/2023 296.00p 305.50p 288.88p 298.50p 79364
31/08/2023 296.00p 296.75p 289.50p 295.50p 188461
30/08/2023 292.50p 294.50p 289.50p 292.00p 106020
29/08/2023 287.00p 294.00p 286.50p 291.50p 119355
25/08/2023 284.00p 290.50p 282.50p 286.00p 211934
24/08/2023 294.00p 294.00p 284.50p 284.50p 77879
23/08/2023 283.50p 290.50p 281.50p 290.00p 218748
22/08/2023 294.00p 294.00p 279.00p 281.00p 124864
21/08/2023 286.50p 287.10p 279.00p 280.50p 98569
18/08/2023 306.00p 306.00p 287.00p 288.50p 91184
17/08/2023 306.00p 306.00p 292.10p 295.50p 100325
16/08/2023 297.50p 299.32p 295.50p 296.00p 31667
15/08/2023 296.50p 299.85p 292.50p 297.50p 58816
14/08/2023 295.50p 299.00p 291.38p 295.50p 60496
11/08/2023 297.00p 300.50p 294.50p 295.00p 108681
10/08/2023 298.50p 302.50p 298.00p 301.00p 88900
09/08/2023 306.00p 306.00p 295.00p 299.50p 134908
08/08/2023 298.50p 300.00p 294.48p 296.50p 223248
07/08/2023 301.00p 302.50p 297.50p 298.50p 122157
04/08/2023 305.50p 308.65p 299.00p 301.00p 64984
03/08/2023 306.50p 310.66p 301.00p 303.50p 246419
02/08/2023 312.50p 313.00p 305.00p 310.50p 137505
01/08/2023 314.00p 323.00p 305.65p 312.50p 91168
31/07/2023 317.50p 324.00p 313.00p 313.00p 357832
28/07/2023 317.00p 320.50p 316.00p 318.00p 155111
27/07/2023 313.00p 317.00p 312.00p 317.00p 610002
26/07/2023 310.00p 318.00p 301.86p 312.00p 1072687
25/07/2023 290.50p 304.00p 290.00p 298.00p 1208084
24/07/2023 282.50p 291.90p 281.50p 285.00p 100333
21/07/2023 281.00p 284.50p 281.00p 283.50p 132722
20/07/2023 286.50p 293.50p 286.00p 288.00p 188184
19/07/2023 282.00p 287.50p 280.39p 284.50p 371018
18/07/2023 270.50p 275.00p 266.50p 273.00p 196643
17/07/2023 267.00p 269.50p 263.38p 265.50p 78318
14/07/2023 264.00p 270.00p 263.00p 268.50p 410570
13/07/2023 254.50p 268.00p 253.70p 265.50p 148730
12/07/2023 254.00p 265.00p 250.65p 259.00p 109763
11/07/2023 247.00p 250.00p 243.00p 250.00p 585617
10/07/2023 245.00p 246.00p 243.00p 245.00p 108167
07/07/2023 248.00p 250.00p 244.00p 244.50p 131000
06/07/2023 250.00p 251.00p 244.50p 248.00p 102872
05/07/2023 252.00p 256.00p 248.50p 251.00p 121120
04/07/2023 251.00p 256.00p 250.00p 253.00p 94644
03/07/2023 252.00p 256.80p 251.00p 252.00p 126684
30/06/2023 250.50p 260.00p 250.50p 256.50p 341419
29/06/2023 257.50p 257.50p 251.00p 255.50p 198619
28/06/2023 255.00p 260.50p 252.60p 256.00p 302417
27/06/2023 253.00p 253.50p 250.92p 253.50p 177460
26/06/2023 258.00p 258.00p 246.50p 251.00p 209003
23/06/2023 253.50p 257.00p 247.00p 250.00p 146142
22/06/2023 259.00p 260.50p 251.50p 255.00p 165912
21/06/2023 256.50p 264.50p 255.50p 261.00p 216485
20/06/2023 275.00p 275.00p 253.95p 259.00p 215540
19/06/2023 272.50p 276.23p 264.00p 266.00p 295822
16/06/2023 270.50p 278.50p 270.50p 275.50p 4404320
15/06/2023 281.00p 285.00p 273.50p 275.00p 159195
14/06/2023 283.50p 284.00p 277.00p 283.00p 114098
13/06/2023 278.50p 283.50p 278.50p 282.00p 435630
12/06/2023 277.50p 280.50p 272.00p 280.00p 194982
09/06/2023 277.50p 277.50p 271.18p 276.00p 241689
08/06/2023 273.00p 275.00p 270.00p 274.50p 182263
07/06/2023 266.50p 272.50p 266.50p 270.00p 305156
06/06/2023 270.00p 270.00p 266.00p 267.50p 301074
05/06/2023 270.00p 271.50p 266.45p 268.00p 174887
02/06/2023 270.00p 271.50p 269.00p 270.50p 408191
01/06/2023 274.50p 274.50p 267.00p 268.00p 120316
31/05/2023 272.00p 274.50p 268.00p 268.00p 486647
30/05/2023 270.50p 274.24p 270.00p 273.50p 2201367
26/05/2023 271.50p 272.50p 269.75p 271.50p 636369
25/05/2023 270.00p 272.50p 270.00p 271.00p 265006
24/05/2023 267.00p 271.50p 267.00p 270.50p 537506
23/05/2023 267.00p 270.50p 265.00p 270.00p 111882
22/05/2023 264.50p 268.50p 264.50p 268.00p 628537
19/05/2023 261.00p 268.00p 260.00p 265.50p 192483
18/05/2023 254.50p 261.00p 251.04p 260.00p 381949
17/05/2023 252.00p 256.00p 251.50p 254.00p 205334
16/05/2023 256.00p 259.00p 255.50p 257.50p 237313
15/05/2023 257.00p 257.00p 254.00p 255.50p 142249
12/05/2023 256.00p 256.50p 253.00p 255.50p 258759
11/05/2023 253.50p 255.00p 252.00p 253.00p 273254
10/05/2023 251.00p 254.00p 249.50p 253.00p 215329
09/05/2023 253.00p 255.52p 250.50p 252.50p 133949
05/05/2023 248.50p 253.00p 248.00p 252.00p 243644
04/05/2023 251.50p 253.50p 250.00p 252.00p 204899
03/05/2023 249.50p 251.50p 246.31p 251.00p 145592
02/05/2023 244.00p 251.50p 236.50p 249.00p 378378
28/04/2023 230.00p 248.00p 230.00p 246.50p 257040
27/04/2023 237.50p 239.50p 234.00p 235.00p 141920
26/04/2023 246.50p 248.50p 244.00p 245.00p 192275
25/04/2023 245.50p 247.00p 242.00p 245.00p 210819
24/04/2023 247.50p 249.50p 245.00p 245.00p 127458
21/04/2023 239.00p 248.00p 239.00p 245.50p 375290
20/04/2023 236.50p 242.00p 235.10p 241.00p 124876
19/04/2023 231.50p 241.00p 231.50p 239.00p 169448
18/04/2023 242.00p 242.00p 239.00p 239.00p 185382
17/04/2023 237.50p 248.00p 237.50p 240.00p 94932
14/04/2023 239.50p 241.50p 235.50p 238.50p 102593
13/04/2023 235.00p 237.00p 233.38p 235.00p 162082
12/04/2023 232.00p 233.00p 229.50p 230.50p 70989
11/04/2023 223.00p 235.00p 221.50p 231.50p 131158
06/04/2023 229.00p 231.50p 214.50p 225.50p 690045
05/04/2023 240.50p 249.00p 231.00p 232.00p 367368
04/04/2023 240.50p 241.16p 238.25p 240.00p 321575
03/04/2023 241.50p 246.86p 238.50p 240.00p 61821
31/03/2023 241.50p 243.00p 239.42p 240.50p 162911
30/03/2023 241.00p 245.00p 239.00p 242.00p 157226
29/03/2023 238.00p 243.00p 238.00p 240.00p 159249
28/03/2023 240.00p 242.50p 239.00p 240.00p 206886
27/03/2023 240.00p 241.00p 236.00p 240.00p 402470
24/03/2023 238.50p 241.00p 238.00p 239.50p 329045
23/03/2023 242.00p 242.00p 237.00p 241.00p 237642
22/03/2023 239.00p 241.00p 238.00p 238.50p 101731
21/03/2023 228.00p 241.00p 228.00p 239.00p 221214
20/03/2023 237.00p 244.50p 229.50p 235.50p 200175
17/03/2023 228.00p 240.50p 228.00p 238.50p 1037277
16/03/2023 222.50p 235.00p 222.50p 234.50p 247310
15/03/2023 235.50p 235.50p 227.00p 229.00p 129674
14/03/2023 238.00p 239.00p 231.00p 235.00p 137300
13/03/2023 235.50p 239.50p 228.00p 234.00p 237688
10/03/2023 246.50p 246.50p 237.50p 239.00p 458922
09/03/2023 245.00p 245.00p 241.00p 243.00p 247472
08/03/2023 245.00p 247.07p 245.00p 245.00p 868189
07/03/2023 253.00p 253.00p 245.00p 245.00p 112540
06/03/2023 240.00p 251.00p 240.00p 249.50p 1712574
03/03/2023 244.00p 248.00p 242.50p 248.00p 1448354
02/03/2023 256.50p 256.50p 244.50p 245.00p 315306
01/03/2023 257.00p 258.50p 254.98p 256.50p 282245
28/02/2023 255.00p 258.00p 254.00p 254.00p 811486
27/02/2023 257.00p 260.00p 257.00p 258.00p 435315
24/02/2023 259.00p 262.00p 255.50p 256.50p 121398
23/02/2023 260.00p 260.00p 257.50p 258.00p 95286
22/02/2023 267.00p 267.00p 253.00p 256.50p 126177
21/02/2023 264.00p 264.00p 257.50p 257.50p 109096
20/02/2023 262.00p 267.75p 260.00p 262.00p 135822
17/02/2023 263.00p 265.00p 259.00p 260.50p 157402
16/02/2023 265.00p 267.00p 259.00p 264.00p 134220
15/02/2023 261.00p 265.00p 255.50p 263.50p 178551
14/02/2023 253.50p 263.00p 253.00p 260.00p 572898
13/02/2023 263.00p 263.00p 255.00p 260.00p 638684
10/02/2023 263.50p 264.21p 255.50p 256.50p 175506
09/02/2023 263.00p 266.50p 260.00p 262.00p 101445
08/02/2023 271.50p 271.50p 262.50p 263.00p 168512
07/02/2023 272.00p 276.00p 265.50p 266.00p 453677
06/02/2023 265.00p 270.50p 261.70p 268.00p 447183
03/02/2023 264.50p 265.50p 261.50p 265.50p 338822
02/02/2023 261.50p 267.50p 261.50p 263.00p 502396
01/02/2023 254.00p 265.00p 254.00p 260.00p 394335
31/01/2023 256.00p 261.00p 255.50p 260.00p 239767
30/01/2023 259.50p 264.00p 258.00p 260.50p 244259
27/01/2023 258.50p 263.00p 258.50p 261.00p 89873
26/01/2023 260.00p 261.25p 256.00p 257.00p 115318
25/01/2023 259.50p 260.25p 256.32p 257.50p 125645
24/01/2023 262.50p 269.00p 255.32p 259.00p 452088
23/01/2023 262.00p 266.00p 257.50p 258.00p 126578
20/01/2023 265.00p 266.00p 260.50p 261.50p 238283
19/01/2023 263.00p 264.50p 258.50p 261.00p 225723
18/01/2023 258.50p 264.00p 255.50p 261.00p 126911
17/01/2023 268.00p 268.00p 257.00p 258.50p 243360
16/01/2023 262.00p 265.50p 259.00p 262.50p 213341
13/01/2023 265.00p 267.50p 259.00p 262.00p 134090
12/01/2023 257.00p 267.00p 254.50p 264.00p 544185
11/01/2023 251.00p 257.00p 250.50p 254.00p 259650
10/01/2023 253.00p 257.50p 248.00p 252.50p 355490
09/01/2023 248.00p 257.00p 248.00p 254.00p 1754815
06/01/2023 240.50p 249.00p 240.50p 248.00p 378829
05/01/2023 243.00p 245.50p 240.50p 243.00p 262374
04/01/2023 239.00p 247.50p 234.32p 244.50p 361366
03/01/2023 222.50p 238.00p 222.50p 237.50p 355584

*Close Price adjusted for both dividends and splits