Tyman (TYMN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
15/03/2021 360.50p 361.00p 355.00p 355.00p 94637
12/03/2021 351.00p 362.50p 351.00p 358.00p 214356
11/03/2021 343.50p 365.48p 343.50p 360.00p 252065
10/03/2021 349.50p 354.50p 348.00p 354.50p 314659
09/03/2021 340.00p 346.50p 338.00p 346.00p 3461127
08/03/2021 340.50p 346.50p 340.50p 344.00p 70182
05/03/2021 337.50p 347.00p 337.50p 341.50p 1532214
04/03/2021 350.00p 350.00p 339.00p 340.50p 1393345
03/03/2021 340.00p 346.50p 339.50p 340.00p 119319
02/03/2021 340.50p 342.50p 337.00p 337.00p 100764
01/03/2021 340.00p 346.50p 333.00p 341.50p 135042
26/02/2021 345.00p 345.00p 337.50p 337.50p 152324
25/02/2021 339.00p 348.00p 339.00p 340.50p 432146
24/02/2021 331.50p 340.00p 330.50p 339.00p 408616
23/02/2021 331.00p 339.50p 330.00p 333.50p 73643
22/02/2021 324.50p 339.00p 324.50p 333.50p 657138
19/02/2021 327.50p 339.00p 326.00p 330.00p 246664
18/02/2021 335.00p 337.50p 329.50p 330.50p 161701
17/02/2021 342.00p 348.00p 330.00p 330.00p 245930
16/02/2021 338.00p 344.50p 336.50p 336.50p 53033
15/02/2021 341.50p 343.00p 335.92p 342.00p 173499
12/02/2021 342.00p 345.25p 333.24p 338.00p 1693912
11/02/2021 347.50p 350.00p 343.00p 343.00p 62616
10/02/2021 350.50p 350.50p 345.00p 345.00p 50554
09/02/2021 343.00p 351.00p 342.00p 348.00p 210501
08/02/2021 345.00p 351.00p 342.50p 347.00p 47925
05/02/2021 350.00p 352.50p 344.00p 346.00p 94353
04/02/2021 348.00p 349.25p 346.00p 346.00p 57918
03/02/2021 350.00p 352.50p 346.00p 346.50p 509045
02/02/2021 350.00p 350.50p 340.50p 346.50p 89483
01/02/2021 350.00p 352.50p 346.00p 349.50p 90358
29/01/2021 347.00p 350.00p 346.00p 346.00p 191384
28/01/2021 348.50p 352.00p 334.00p 350.00p 208567
27/01/2021 354.00p 358.00p 346.50p 350.00p 75337
26/01/2021 346.50p 354.50p 346.50p 352.00p 156764
25/01/2021 352.50p 357.50p 349.50p 350.00p 67225
22/01/2021 344.00p 354.50p 344.00p 352.00p 344611
21/01/2021 346.50p 355.50p 344.56p 348.50p 200428
20/01/2021 341.00p 351.50p 341.00p 347.00p 181631
19/01/2021 344.50p 351.50p 344.50p 348.00p 397163
18/01/2021 349.50p 352.50p 345.00p 345.50p 48725
15/01/2021 358.00p 363.50p 340.50p 348.00p 253271
14/01/2021 356.00p 360.50p 355.00p 357.00p 101458
13/01/2021 355.50p 364.00p 355.50p 360.00p 382667
12/01/2021 357.50p 364.50p 357.50p 360.00p 63830
11/01/2021 362.00p 369.50p 359.50p 361.00p 131383
08/01/2021 367.50p 370.00p 361.50p 363.50p 236004
07/01/2021 350.50p 365.00p 350.50p 364.50p 1156865
06/01/2021 354.50p 359.50p 351.50p 353.50p 84300
05/01/2021 352.00p 353.29p 349.00p 350.00p 203501
04/01/2021 356.00p 359.50p 349.39p 352.50p 198644
31/12/2020 353.00p 359.50p 350.50p 350.50p 21850
30/12/2020 347.50p 358.50p 347.50p 355.00p 186620
29/12/2020 350.00p 362.00p 350.00p 355.00p 378062
28/12/2020 355.00p 357.00p 353.88p 355.00p 213983
24/12/2020 355.00p 357.00p 353.88p 355.00p 213983
23/12/2020 350.50p 358.50p 348.50p 355.00p 181443
22/12/2020 349.50p 358.50p 343.50p 356.50p 90825
21/12/2020 358.00p 358.00p 342.00p 344.50p 241337
18/12/2020 350.00p 356.67p 344.90p 354.00p 559347
17/12/2020 319.50p 356.50p 319.50p 352.50p 1270210
16/12/2020 317.00p 322.50p 315.00p 320.00p 178881
15/12/2020 317.00p 318.00p 315.50p 318.00p 48858
14/12/2020 318.00p 319.50p 313.50p 316.00p 81022
11/12/2020 320.50p 325.00p 316.00p 320.00p 91759
10/12/2020 321.50p 324.50p 311.00p 311.00p 191570
09/12/2020 322.00p 328.00p 319.00p 319.50p 161864
08/12/2020 325.50p 331.51p 319.00p 323.00p 1168346
07/12/2020 335.50p 335.50p 320.50p 321.00p 549104
04/12/2020 325.50p 335.00p 325.00p 333.50p 292097
03/12/2020 325.00p 328.00p 322.50p 327.50p 83987
02/12/2020 319.50p 329.00p 314.00p 322.50p 281762
01/12/2020 319.00p 323.00p 317.00p 321.50p 200071
30/11/2020 312.00p 325.50p 309.00p 324.50p 687466
27/11/2020 310.00p 311.00p 306.00p 310.00p 459094
26/11/2020 306.00p 309.50p 305.00p 309.00p 347837
25/11/2020 309.50p 311.50p 304.00p 304.50p 127345
24/11/2020 302.50p 311.50p 300.50p 311.00p 300509
23/11/2020 304.00p 304.00p 299.50p 302.50p 515523
20/11/2020 301.50p 301.50p 295.20p 297.00p 455911
19/11/2020 299.00p 303.00p 297.00p 298.00p 933270
18/11/2020 310.00p 310.00p 300.00p 301.50p 242194
17/11/2020 304.00p 310.72p 299.69p 305.50p 535295
16/11/2020 300.00p 314.00p 299.00p 301.00p 219046
13/11/2020 289.00p 297.50p 286.50p 295.00p 156704
12/11/2020 282.50p 287.50p 282.00p 287.00p 768383
10/11/2020 279.00p 286.00p 276.50p 277.50p 279800
09/11/2020 271.00p 280.00p 269.00p 279.00p 863038
06/11/2020 274.00p 274.00p 266.50p 270.00p 72689
05/11/2020 273.50p 279.50p 271.50p 274.50p 289443
04/11/2020 266.50p 282.00p 266.50p 272.50p 78099
03/11/2020 261.00p 272.00p 259.32p 270.00p 119599
02/11/2020 263.00p 270.50p 259.50p 265.00p 148056
30/10/2020 274.00p 275.00p 266.00p 267.00p 137619
29/10/2020 263.50p 274.50p 261.28p 268.00p 166989
28/10/2020 268.50p 268.50p 260.50p 265.00p 116001
27/10/2020 279.50p 281.00p 270.50p 270.50p 2355425
26/10/2020 285.50p 289.50p 279.00p 279.00p 250266
23/10/2020 281.50p 281.50p 275.50p 279.00p 168143
22/10/2020 283.00p 283.00p 278.50p 281.50p 309624
21/10/2020 282.50p 283.56p 280.00p 281.50p 376739
20/10/2020 283.50p 284.66p 281.00p 283.00p 104723
19/10/2020 281.00p 285.00p 279.00p 283.00p 82845
16/10/2020 282.00p 284.00p 280.50p 283.00p 974162
15/10/2020 285.00p 290.00p 279.50p 285.00p 1860385
14/10/2020 285.50p 286.50p 279.41p 283.00p 2653975
13/10/2020 289.00p 289.50p 280.00p 281.50p 2444113
12/10/2020 283.50p 290.50p 283.50p 287.00p 98274
09/10/2020 275.00p 290.50p 270.50p 287.00p 3364890
08/10/2020 268.00p 276.00p 268.00p 272.00p 1540252
07/10/2020 251.50p 283.00p 251.50p 275.00p 2690099
06/10/2020 240.00p 240.00p 236.00p 240.00p 102602
05/10/2020 227.00p 240.00p 227.00p 240.00p 791245
02/10/2020 226.50p 228.00p 225.00p 227.00p 628009
01/10/2020 223.50p 228.00p 221.00p 225.00p 1918604
30/09/2020 220.00p 224.50p 219.50p 222.50p 132315
29/09/2020 220.00p 224.00p 216.00p 220.00p 465212
28/09/2020 212.00p 222.50p 210.00p 222.50p 639268
25/09/2020 210.00p 214.00p 207.00p 213.00p 714858
24/09/2020 213.50p 215.50p 206.50p 213.00p 140986
23/09/2020 216.00p 219.00p 214.50p 215.00p 227599
22/09/2020 218.50p 219.00p 214.00p 215.50p 43882
21/09/2020 219.00p 219.00p 211.00p 215.00p 567348
18/09/2020 217.00p 220.00p 215.30p 216.00p 1051317
17/09/2020 212.50p 219.00p 212.50p 219.00p 219560
16/09/2020 215.50p 217.00p 211.00p 212.00p 530815
15/09/2020 217.00p 217.00p 211.96p 215.50p 43808
14/09/2020 217.00p 217.00p 214.00p 216.00p 80976
11/09/2020 209.00p 217.00p 209.00p 214.50p 572894
10/09/2020 212.00p 214.00p 209.76p 214.00p 269812
09/09/2020 205.00p 212.00p 204.00p 212.00p 921983
08/09/2020 201.50p 206.00p 194.00p 206.00p 587470
07/09/2020 205.00p 205.00p 197.40p 203.00p 176738
04/09/2020 204.50p 205.00p 193.00p 203.00p 79814
03/09/2020 201.50p 203.00p 198.00p 202.50p 126345
02/09/2020 200.50p 202.00p 193.95p 201.00p 54585
01/09/2020 199.00p 200.00p 195.00p 199.00p 67717
31/08/2020 195.00p 201.50p 195.00p 199.40p 67512
28/08/2020 195.00p 201.50p 195.00p 199.40p 67512
27/08/2020 199.40p 202.00p 195.20p 201.00p 156678
26/08/2020 199.40p 201.00p 197.00p 201.00p 328292
25/08/2020 204.50p 205.00p 196.20p 202.00p 110211
24/08/2020 200.50p 204.50p 196.60p 200.00p 44307
21/08/2020 196.20p 204.50p 196.20p 201.00p 41848
20/08/2020 196.00p 200.50p 196.00p 199.00p 49899
19/08/2020 199.60p 205.00p 197.53p 199.20p 82030
18/08/2020 205.00p 205.00p 199.00p 200.50p 178215
17/08/2020 201.00p 201.75p 199.00p 201.00p 428780
14/08/2020 202.00p 202.00p 199.60p 202.00p 686166
13/08/2020 200.00p 202.00p 196.60p 202.00p 37233
12/08/2020 198.60p 200.00p 195.40p 200.00p 50486
11/08/2020 195.40p 199.80p 193.40p 198.60p 17315
10/08/2020 187.40p 195.60p 186.20p 195.60p 37614
07/08/2020 180.00p 194.80p 178.90p 194.80p 1500070
06/08/2020 179.00p 180.60p 178.00p 180.60p 18806
05/08/2020 182.00p 182.00p 177.40p 182.00p 48506
04/08/2020 181.40p 183.40p 176.60p 179.60p 242276
31/07/2020 181.60p 182.47p 175.60p 176.40p 455556
30/07/2020 183.20p 183.20p 176.00p 180.00p 1073189
29/07/2020 178.00p 180.00p 176.00p 179.40p 41786
28/07/2020 170.00p 185.00p 169.80p 182.80p 359963
27/07/2020 172.00p 173.55p 166.80p 172.00p 241128
24/07/2020 172.40p 174.00p 170.20p 174.00p 110333
23/07/2020 170.20p 174.00p 169.40p 173.00p 30499
22/07/2020 170.40p 175.00p 169.00p 171.00p 65196
21/07/2020 172.40p 175.00p 170.60p 172.00p 48294
20/07/2020 172.80p 174.80p 167.80p 172.60p 121694
17/07/2020 177.00p 177.00p 165.20p 174.00p 80354
16/07/2020 177.80p 177.80p 174.66p 174.80p 46228
15/07/2020 178.00p 178.00p 172.80p 174.00p 139997
14/07/2020 177.80p 179.40p 172.63p 175.00p 120352
13/07/2020 181.00p 181.00p 177.77p 179.40p 26572
10/07/2020 181.80p 181.80p 176.00p 179.00p 35353
09/07/2020 182.20p 182.80p 175.20p 178.00p 42965
08/07/2020 184.80p 184.80p 181.36p 183.00p 71471
07/07/2020 183.00p 183.00p 180.00p 180.00p 69107
06/07/2020 184.80p 184.80p 181.80p 184.60p 11976
03/07/2020 187.00p 188.80p 180.20p 186.00p 32469
02/07/2020 190.80p 191.40p 183.61p 187.00p 66440
01/07/2020 186.80p 190.40p 183.00p 183.00p 65883
30/06/2020 195.60p 195.60p 184.80p 189.80p 131906
29/06/2020 193.60p 194.55p 190.00p 190.00p 24084
26/06/2020 195.20p 198.15p 191.21p 194.20p 131535
25/06/2020 201.00p 201.00p 190.00p 196.80p 122025
24/06/2020 205.00p 205.00p 196.20p 199.20p 82778
23/06/2020 202.00p 203.50p 196.20p 203.50p 137320
22/06/2020 198.00p 200.00p 197.00p 199.80p 331916
19/06/2020 198.00p 198.00p 195.00p 198.00p 309468
18/06/2020 199.00p 200.00p 193.20p 193.20p 20630
17/06/2020 196.80p 203.00p 195.00p 196.00p 41655
16/06/2020 193.00p 202.00p 192.20p 200.00p 102004
15/06/2020 190.60p 192.40p 180.40p 189.00p 177703
12/06/2020 188.60p 194.00p 188.20p 194.00p 78391
11/06/2020 195.60p 200.28p 184.40p 190.00p 263641
10/06/2020 209.50p 210.00p 196.20p 198.00p 199347
09/06/2020 210.00p 210.74p 200.00p 207.00p 448184
08/06/2020 195.80p 210.00p 194.93p 208.00p 924191
05/06/2020 194.20p 200.00p 190.20p 200.00p 112651
04/06/2020 188.40p 198.00p 188.20p 195.40p 150363
03/06/2020 193.00p 198.00p 191.40p 194.00p 59946

*Close Price adjusted for both dividends and splits