Tyman (TYMN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
30/12/2022 229.50p 229.50p 225.50p 225.50p 85969
29/12/2022 230.00p 232.00p 228.50p 231.00p 1506595
28/12/2022 232.00p 233.50p 229.50p 230.50p 61406
23/12/2022 233.50p 234.50p 227.33p 231.00p 67746
22/12/2022 224.00p 235.00p 215.00p 229.00p 364801
21/12/2022 233.50p 236.00p 230.25p 234.00p 373213
20/12/2022 229.00p 232.00p 228.00p 231.00p 263536
19/12/2022 225.50p 231.50p 225.50p 230.00p 290992
16/12/2022 227.00p 229.50p 227.00p 229.00p 1095144
15/12/2022 233.50p 236.00p 226.00p 228.00p 511750
14/12/2022 230.00p 237.69p 229.00p 235.50p 345903
13/12/2022 224.00p 238.00p 223.50p 231.50p 6311704
12/12/2022 220.00p 225.00p 220.00p 223.50p 2395674
09/12/2022 222.50p 224.50p 220.00p 224.50p 237246
08/12/2022 223.00p 225.50p 219.00p 221.00p 437438
07/12/2022 220.50p 224.00p 215.50p 220.00p 324121
06/12/2022 223.50p 224.00p 219.50p 223.00p 248369
05/12/2022 226.00p 229.50p 222.00p 223.00p 144553
02/12/2022 226.50p 232.00p 223.50p 225.00p 378684
01/12/2022 221.00p 226.00p 221.00p 226.00p 400899
30/11/2022 221.50p 225.00p 220.00p 222.50p 1006471
29/11/2022 223.50p 225.00p 219.00p 221.00p 1422668
28/11/2022 223.00p 225.00p 220.00p 223.50p 620017
25/11/2022 222.00p 225.50p 218.50p 225.50p 261970
24/11/2022 224.50p 229.50p 221.00p 221.50p 1071938
23/11/2022 221.00p 225.00p 219.91p 223.00p 259003
22/11/2022 218.00p 228.00p 213.56p 225.00p 574892
21/11/2022 210.00p 218.00p 208.50p 215.00p 630199
18/11/2022 211.00p 212.00p 207.00p 212.00p 2503705
17/11/2022 210.00p 218.00p 207.50p 210.00p 2397763
16/11/2022 222.00p 222.00p 206.00p 207.00p 925915
15/11/2022 220.50p 221.00p 216.00p 219.00p 340015
14/11/2022 220.00p 221.60p 215.45p 220.50p 845009
11/11/2022 213.50p 221.50p 213.00p 220.00p 482687
10/11/2022 203.50p 213.50p 198.00p 212.00p 680086
09/11/2022 202.50p 204.75p 198.20p 201.00p 178581
08/11/2022 200.00p 202.00p 197.60p 201.50p 190544
07/11/2022 196.00p 203.00p 194.00p 200.00p 223798
04/11/2022 192.20p 198.40p 188.00p 196.60p 361984
03/11/2022 193.20p 199.60p 186.40p 187.60p 1780970
02/11/2022 193.00p 197.20p 191.40p 192.20p 1546883
01/11/2022 195.80p 198.00p 191.00p 193.00p 1457679
31/10/2022 199.80p 202.00p 192.00p 192.20p 367558
28/10/2022 192.00p 199.60p 191.80p 198.00p 167856
27/10/2022 203.00p 207.00p 194.40p 196.40p 318474
26/10/2022 188.00p 198.60p 188.00p 198.20p 359425
25/10/2022 188.20p 190.80p 182.40p 190.20p 277081
24/10/2022 193.80p 193.80p 182.80p 184.60p 277758
21/10/2022 186.00p 187.00p 183.00p 184.60p 190839
20/10/2022 194.80p 194.80p 186.20p 188.20p 579780
19/10/2022 205.50p 205.50p 191.40p 191.40p 499150
18/10/2022 205.00p 206.00p 199.60p 200.00p 1696778
17/10/2022 200.00p 200.00p 193.00p 200.00p 1537941
14/10/2022 196.00p 201.00p 195.00p 195.00p 506590
13/10/2022 194.80p 198.20p 187.80p 194.80p 548542
12/10/2022 192.00p 193.40p 186.00p 191.20p 1534520
11/10/2022 200.00p 200.00p 191.60p 193.80p 214914
10/10/2022 200.00p 200.00p 192.00p 195.20p 300836
07/10/2022 208.50p 208.50p 193.20p 195.20p 1204325
06/10/2022 203.00p 207.00p 201.00p 203.00p 274073
05/10/2022 205.50p 207.00p 198.80p 199.40p 272644
04/10/2022 201.00p 206.50p 201.00p 205.50p 705164

*Close Price adjusted for both dividends and splits