Tyman (TYMN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
03/10/2022 194.00p 201.00p 192.60p 200.00p 358339
30/09/2022 194.00p 197.20p 190.80p 196.80p 1079249
29/09/2022 194.00p 194.20p 186.80p 188.20p 977932
28/09/2022 191.00p 194.00p 185.84p 193.00p 1037020
27/09/2022 201.00p 203.00p 192.20p 193.00p 752629
26/09/2022 201.00p 203.00p 195.81p 200.00p 412128
23/09/2022 209.50p 209.50p 199.80p 204.00p 466053
22/09/2022 210.00p 210.50p 203.00p 206.00p 1156800
21/09/2022 210.00p 211.50p 206.00p 211.50p 428320
20/09/2022 211.00p 211.00p 201.00p 204.50p 514801
19/09/2022 208.00p 209.50p 206.00p 207.00p 5189722
16/09/2022 208.00p 209.50p 206.00p 207.00p 5124456
15/09/2022 208.00p 212.00p 207.00p 210.50p 631619
14/09/2022 213.50p 217.00p 209.00p 209.50p 832209
13/09/2022 224.00p 224.00p 214.25p 215.00p 7027283
12/09/2022 213.50p 227.00p 213.25p 224.50p 582063
09/09/2022 216.50p 221.00p 216.00p 219.00p 505516
08/09/2022 215.00p 218.50p 213.00p 217.00p 364247
07/09/2022 216.00p 218.00p 210.50p 214.00p 419839
06/09/2022 210.00p 220.00p 210.00p 217.00p 1050594
05/09/2022 219.00p 219.00p 203.00p 211.00p 1578951
02/09/2022 220.00p 228.50p 220.00p 228.50p 406279
01/09/2022 225.00p 227.50p 217.50p 219.00p 578874
31/08/2022 229.50p 234.50p 225.50p 230.00p 624212
30/08/2022 231.00p 236.00p 228.00p 229.50p 359813
29/08/2022 228.50p 232.00p 228.00p 229.00p 222452
26/08/2022 228.50p 232.00p 228.00p 229.00p 222452
25/08/2022 231.00p 231.00p 224.00p 227.50p 265679
24/08/2022 227.50p 228.50p 224.50p 228.00p 574294
23/08/2022 230.00p 230.50p 225.00p 225.00p 641641
22/08/2022 243.00p 243.00p 227.50p 229.50p 380711
19/08/2022 235.00p 241.00p 235.00p 235.50p 567591
18/08/2022 238.50p 240.50p 236.50p 240.00p 207265
17/08/2022 245.00p 246.50p 239.00p 240.00p 673541
16/08/2022 251.50p 251.50p 245.50p 248.00p 440891
15/08/2022 256.00p 259.95p 251.50p 252.50p 373641
12/08/2022 256.00p 256.00p 249.89p 254.50p 420127
11/08/2022 258.50p 260.50p 250.38p 254.00p 579043
10/08/2022 248.00p 261.00p 247.00p 255.00p 1766089
09/08/2022 260.00p 260.00p 249.00p 250.00p 830955
08/08/2022 257.00p 258.50p 254.00p 255.00p 764209
05/08/2022 261.00p 261.40p 255.00p 256.50p 459015
04/08/2022 263.00p 263.50p 259.00p 260.00p 711605
03/08/2022 264.50p 270.79p 260.50p 264.00p 278158
02/08/2022 265.00p 265.00p 258.00p 261.00p 383100
01/08/2022 268.00p 268.50p 261.50p 265.00p 212894
29/07/2022 257.50p 266.50p 257.50p 264.00p 2296924
28/07/2022 262.50p 265.00p 260.00p 261.00p 1482315
27/07/2022 251.50p 265.00p 251.50p 263.00p 1886914
26/07/2022 280.50p 281.00p 262.00p 262.50p 291682
25/07/2022 282.00p 282.00p 267.50p 275.50p 282613
22/07/2022 266.00p 272.50p 263.50p 270.50p 530313
21/07/2022 264.50p 265.50p 258.00p 265.00p 640552
20/07/2022 258.50p 261.50p 257.00p 261.00p 192114
19/07/2022 254.00p 261.50p 254.00p 258.00p 524877
18/07/2022 257.00p 261.50p 255.50p 259.00p 160136
15/07/2022 248.50p 255.50p 246.50p 255.50p 294126
14/07/2022 261.00p 261.00p 247.00p 248.50p 446664
13/07/2022 253.00p 256.50p 249.50p 254.50p 421003
12/07/2022 248.00p 249.50p 239.00p 249.00p 288654
11/07/2022 241.00p 248.00p 239.00p 247.00p 249466
08/07/2022 245.50p 245.50p 240.00p 245.00p 104516
07/07/2022 247.50p 247.50p 237.00p 241.50p 397338
06/07/2022 235.50p 238.50p 230.50p 236.00p 615077
05/07/2022 234.50p 235.50p 227.00p 233.00p 629660
04/07/2022 229.00p 236.50p 229.00p 233.50p 111099
01/07/2022 239.50p 240.00p 232.00p 236.50p 283136
30/06/2022 238.50p 240.00p 232.00p 238.50p 720265
29/06/2022 254.00p 254.00p 239.00p 240.50p 641492
28/06/2022 254.00p 258.00p 250.50p 255.00p 239779
27/06/2022 249.50p 253.50p 246.50p 252.00p 399247
24/06/2022 227.50p 248.00p 227.50p 248.00p 811833
23/06/2022 242.50p 244.00p 235.50p 238.00p 272558
22/06/2022 242.00p 243.00p 235.00p 241.50p 1360366
21/06/2022 246.50p 249.00p 244.00p 245.50p 446792
20/06/2022 262.50p 262.50p 244.00p 246.00p 577875
17/06/2022 256.50p 261.50p 254.00p 259.00p 693566
16/06/2022 272.00p 272.00p 255.50p 256.00p 1602513
15/06/2022 267.00p 271.50p 265.50p 267.50p 1037881
14/06/2022 276.50p 277.00p 263.50p 263.50p 1207451
13/06/2022 287.00p 287.50p 272.50p 275.00p 347306
10/06/2022 293.50p 293.50p 285.50p 287.50p 612064
09/06/2022 297.00p 297.50p 294.50p 295.00p 1043800
08/06/2022 297.50p 301.00p 297.50p 299.00p 335483
07/06/2022 305.50p 306.50p 297.00p 299.00p 350378
06/06/2022 302.00p 306.50p 299.50p 306.50p 450553
03/06/2022 296.00p 300.00p 293.00p 298.50p 464867
02/06/2022 296.00p 300.00p 293.00p 298.50p 464867
01/06/2022 296.00p 300.00p 293.00p 298.50p 464867
31/05/2022 298.50p 299.50p 293.00p 299.50p 521859
30/05/2022 299.50p 300.00p 292.22p 296.50p 253969
27/05/2022 294.00p 300.00p 293.00p 296.00p 353508
26/05/2022 284.50p 295.00p 283.00p 293.50p 450262
25/05/2022 279.00p 286.50p 275.00p 286.50p 404889
24/05/2022 282.00p 284.00p 275.50p 277.00p 333305
23/05/2022 276.50p 279.00p 269.50p 277.50p 368720
20/05/2022 264.50p 279.00p 264.50p 269.50p 349193
19/05/2022 279.50p 279.50p 256.50p 270.50p 606564
18/05/2022 273.50p 282.00p 271.50p 277.00p 288310
17/05/2022 276.50p 281.50p 275.00p 277.00p 206233
16/05/2022 265.00p 275.50p 265.00p 275.00p 192004
13/05/2022 277.00p 277.00p 270.50p 277.00p 233123
12/05/2022 265.00p 271.50p 264.00p 271.00p 396775
11/05/2022 264.50p 268.00p 260.50p 268.00p 387930
10/05/2022 255.50p 265.00p 255.50p 264.50p 477535
09/05/2022 260.50p 260.50p 252.50p 255.00p 341395
06/05/2022 267.00p 267.00p 260.00p 260.00p 664393
05/05/2022 274.00p 274.50p 261.50p 262.50p 459775
04/05/2022 275.00p 275.00p 260.00p 266.50p 689391
03/05/2022 281.50p 281.50p 272.00p 272.00p 222348
02/05/2022 280.00p 285.00p 275.00p 276.00p 489779
29/04/2022 280.00p 285.00p 275.00p 276.00p 485116
28/04/2022 280.00p 283.00p 268.00p 273.50p 943332
27/04/2022 292.50p 292.50p 285.00p 286.00p 430332
26/04/2022 293.50p 297.50p 290.00p 292.00p 642187
25/04/2022 299.00p 300.50p 283.00p 294.00p 1632743
22/04/2022 311.00p 316.00p 301.50p 303.00p 585986
21/04/2022 305.50p 312.00p 305.00p 306.50p 1150421
20/04/2022 311.00p 311.00p 304.00p 307.00p 741211
19/04/2022 311.00p 312.25p 305.50p 311.50p 384808
18/04/2022 310.50p 310.50p 307.50p 310.50p 183616
15/04/2022 310.50p 310.50p 307.50p 310.50p 183616
14/04/2022 310.50p 310.50p 307.50p 310.50p 183616
13/04/2022 310.00p 310.00p 306.50p 310.00p 121855
12/04/2022 321.50p 321.50p 307.00p 310.50p 183315
11/04/2022 327.00p 327.00p 312.50p 313.50p 193224
08/04/2022 320.50p 320.50p 313.50p 318.50p 173507
07/04/2022 315.00p 321.00p 314.50p 316.50p 597435
06/04/2022 327.50p 327.50p 312.00p 314.00p 276552
05/04/2022 324.00p 325.00p 314.00p 318.50p 258112
04/04/2022 315.50p 326.00p 315.50p 323.00p 852322
01/04/2022 323.00p 323.00p 316.00p 320.00p 459878
31/03/2022 327.00p 328.25p 318.00p 318.00p 435426
30/03/2022 327.00p 328.50p 321.80p 325.00p 1983203
29/03/2022 327.00p 336.50p 325.82p 328.00p 2468658
28/03/2022 318.50p 328.50p 317.00p 326.00p 285047
25/03/2022 345.00p 345.00p 322.00p 322.50p 6288898
24/03/2022 325.00p 331.00p 325.00p 330.00p 285423
23/03/2022 335.00p 340.50p 329.00p 329.00p 2100428
22/03/2022 353.00p 353.00p 340.50p 341.00p 521423
21/03/2022 336.00p 349.50p 331.50p 344.00p 6816779
18/03/2022 345.00p 345.00p 330.00p 334.00p 738478
17/03/2022 345.00p 345.00p 332.00p 333.50p 336688
16/03/2022 345.00p 345.00p 333.00p 336.50p 402713
15/03/2022 341.50p 342.50p 330.50p 330.50p 171755
14/03/2022 312.00p 344.50p 312.00p 338.50p 173149
11/03/2022 321.00p 329.50p 320.00p 326.50p 236030
10/03/2022 337.00p 339.00p 319.00p 319.00p 299217
09/03/2022 314.00p 335.00p 314.00p 335.00p 348932
08/03/2022 308.00p 323.50p 306.50p 309.50p 323351
07/03/2022 317.00p 325.30p 306.50p 306.50p 467036
04/03/2022 361.50p 361.50p 330.00p 330.00p 195241
03/03/2022 347.50p 375.50p 338.00p 346.50p 450608
02/03/2022 338.00p 353.00p 335.50p 353.00p 166978
01/03/2022 345.00p 349.00p 336.50p 339.00p 194948
28/02/2022 339.50p 346.50p 339.00p 344.00p 273753
25/02/2022 331.50p 343.00p 331.00p 343.00p 303117
24/02/2022 329.00p 334.50p 325.00p 328.00p 219807
23/02/2022 344.50p 350.00p 338.00p 339.50p 264547
22/02/2022 335.50p 348.50p 335.50p 340.50p 176992
21/02/2022 345.50p 350.50p 338.00p 343.50p 128855
18/02/2022 360.00p 360.00p 347.00p 348.50p 236165
17/02/2022 353.00p 356.00p 350.00p 350.00p 159489
16/02/2022 358.00p 359.00p 349.50p 352.50p 292288
15/02/2022 345.00p 361.00p 345.00p 356.00p 240709
14/02/2022 353.50p 355.50p 350.00p 352.00p 142894
11/02/2022 368.00p 368.00p 360.50p 361.50p 272411
10/02/2022 375.00p 377.00p 365.50p 370.00p 150702
09/02/2022 358.00p 374.50p 358.00p 373.00p 238319
08/02/2022 358.50p 364.50p 352.50p 355.00p 336593
07/02/2022 344.00p 363.00p 344.00p 359.00p 183592
04/02/2022 365.00p 366.50p 358.50p 358.50p 175935
03/02/2022 369.50p 371.50p 361.00p 361.00p 206496
02/02/2022 373.00p 377.00p 368.25p 370.00p 231058
01/02/2022 373.00p 380.00p 364.00p 371.50p 201864
31/01/2022 363.50p 375.50p 363.00p 373.00p 209767
28/01/2022 369.00p 369.00p 356.93p 357.00p 325605
27/01/2022 348.50p 364.50p 348.50p 360.00p 147161
26/01/2022 362.00p 362.50p 356.00p 359.00p 254064
25/01/2022 358.00p 365.00p 352.50p 353.00p 378409
24/01/2022 376.50p 377.50p 354.00p 354.00p 646332
21/01/2022 382.00p 384.00p 375.50p 379.50p 160969
20/01/2022 385.00p 394.00p 381.50p 385.50p 495884
19/01/2022 386.00p 387.00p 380.00p 385.00p 797541
18/01/2022 385.00p 394.50p 385.00p 387.00p 176175
17/01/2022 389.50p 398.50p 389.50p 394.50p 79797
14/01/2022 395.50p 403.00p 392.50p 394.00p 210713
13/01/2022 404.50p 405.00p 398.00p 401.50p 90407
12/01/2022 399.00p 410.50p 399.00p 403.50p 272082
10/01/2022 399.00p 400.50p 387.50p 391.50p 237632
07/01/2022 405.00p 407.00p 398.50p 401.00p 146155
06/01/2022 397.50p 408.50p 393.37p 404.00p 399196
05/01/2022 429.50p 429.50p 405.00p 405.00p 229273
04/01/2022 419.00p 419.00p 405.50p 410.00p 232764
31/12/2021 392.50p 404.50p 392.44p 399.50p 182292
30/12/2021 394.50p 415.50p 394.50p 405.50p 149170
29/12/2021 409.00p 416.00p 409.00p 413.50p 94140
24/12/2021 408.00p 412.00p 407.00p 407.00p 18610
23/12/2021 403.50p 412.00p 403.50p 408.50p 89720
22/12/2021 396.50p 407.00p 394.35p 407.00p 160065

*Close Price adjusted for both dividends and splits