Tyman (TYMN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
02/06/2020 189.60p 194.46p 187.57p 192.20p 24180
29/05/2020 180.60p 189.80p 180.00p 189.80p 134242
27/05/2020 175.00p 185.00p 169.80p 181.40p 100303
26/05/2020 167.20p 173.00p 165.84p 168.20p 126750
22/05/2020 167.80p 169.05p 164.60p 166.80p 153156
21/05/2020 170.00p 170.00p 166.00p 168.00p 303708
20/05/2020 173.60p 175.00p 162.00p 168.00p 465532
19/05/2020 165.60p 171.80p 164.56p 170.00p 59310
18/05/2020 155.20p 167.00p 155.20p 165.20p 71730
15/05/2020 151.80p 159.00p 151.64p 157.60p 43706
14/05/2020 160.00p 162.20p 147.40p 152.20p 462907
13/05/2020 161.00p 162.40p 156.00p 158.60p 73415
12/05/2020 168.00p 168.00p 155.20p 160.00p 131311
11/05/2020 166.20p 168.10p 158.00p 163.00p 152112
07/05/2020 161.40p 165.00p 158.00p 161.40p 155685
06/05/2020 170.00p 170.00p 165.00p 166.00p 32447
05/05/2020 162.00p 166.00p 159.00p 166.00p 409023
01/05/2020 170.00p 170.60p 166.80p 167.20p 128017
30/04/2020 163.20p 172.00p 163.20p 168.40p 159346
29/04/2020 162.00p 174.80p 159.00p 172.20p 840561
28/04/2020 145.00p 160.90p 145.00p 158.00p 1434119
27/04/2020 152.60p 153.00p 148.00p 152.00p 701644
24/04/2020 152.00p 153.80p 148.20p 151.40p 497907
23/04/2020 150.00p 151.00p 148.20p 148.40p 2253526
22/04/2020 147.80p 150.00p 146.60p 150.00p 485570
21/04/2020 150.80p 153.05p 145.00p 148.60p 48421
20/04/2020 150.20p 152.00p 150.00p 151.00p 218397
17/04/2020 145.60p 151.80p 145.60p 149.20p 467915
16/04/2020 151.60p 151.80p 145.80p 149.00p 121478
15/04/2020 155.40p 157.00p 151.60p 151.60p 215321
14/04/2020 158.00p 158.00p 153.61p 156.00p 647540
09/04/2020 157.40p 159.10p 150.20p 150.20p 579256
08/04/2020 156.00p 160.00p 155.74p 157.40p 171251
07/04/2020 146.00p 155.00p 143.40p 155.00p 3041366
06/04/2020 140.00p 147.46p 140.00p 144.00p 469694
03/04/2020 150.00p 150.00p 139.80p 145.00p 626382
02/04/2020 155.00p 155.00p 148.00p 149.80p 121390
01/04/2020 153.00p 153.00p 149.20p 153.00p 364605
31/03/2020 157.80p 157.80p 151.00p 153.80p 1401824
30/03/2020 148.00p 155.00p 148.00p 155.00p 70339
27/03/2020 155.00p 156.20p 152.00p 156.20p 570154
26/03/2020 142.00p 158.20p 141.81p 151.00p 719801
25/03/2020 140.00p 148.00p 134.60p 148.00p 1797575
24/03/2020 140.00p 140.00p 133.00p 134.00p 875107
23/03/2020 143.00p 143.00p 136.00p 136.00p 727784
20/03/2020 150.00p 150.00p 140.00p 143.60p 160513
19/03/2020 150.00p 150.00p 141.00p 141.00p 102915
18/03/2020 160.00p 160.00p 138.00p 145.00p 634233
17/03/2020 170.00p 175.40p 155.00p 156.00p 577737
16/03/2020 203.00p 203.00p 168.00p 173.00p 2011290
13/03/2020 216.50p 216.50p 202.50p 213.50p 365352
12/03/2020 230.00p 230.00p 203.05p 207.00p 948676
11/03/2020 232.00p 237.10p 228.00p 230.00p 238845
10/03/2020 226.00p 237.50p 222.00p 235.00p 313568
09/03/2020 221.00p 225.50p 219.00p 225.50p 162285
06/03/2020 249.00p 249.00p 227.50p 235.00p 384568
05/03/2020 255.00p 260.75p 245.50p 250.50p 2073247
04/03/2020 247.00p 248.00p 244.00p 244.00p 85253
03/03/2020 244.00p 253.00p 243.00p 249.00p 722417
02/03/2020 240.00p 250.00p 239.50p 240.00p 272493
28/02/2020 237.50p 247.00p 236.00p 242.50p 83212
27/02/2020 260.00p 260.00p 246.50p 248.50p 25704
26/02/2020 260.00p 260.00p 257.00p 257.50p 820036
25/02/2020 267.50p 272.00p 260.00p 260.00p 15948
24/02/2020 279.50p 279.50p 268.00p 270.50p 15480
21/02/2020 280.50p 290.79p 280.50p 283.00p 34926
20/02/2020 288.00p 288.00p 278.00p 278.00p 15214
19/02/2020 283.50p 289.00p 281.00p 286.00p 340074
18/02/2020 284.50p 288.00p 282.00p 283.50p 1372
17/02/2020 291.50p 292.00p 282.50p 289.00p 25743
14/02/2020 292.00p 292.00p 283.00p 286.50p 1723991
13/02/2020 289.00p 292.00p 283.50p 291.00p 27332
12/02/2020 283.50p 290.00p 283.50p 289.00p 17306
11/02/2020 287.50p 288.00p 282.78p 286.00p 100320
10/02/2020 288.50p 290.00p 287.00p 290.00p 16794
07/02/2020 283.00p 290.00p 278.00p 288.50p 1880745
06/02/2020 285.50p 290.00p 281.15p 288.50p 15313
05/02/2020 288.00p 288.00p 277.00p 288.00p 36699
04/02/2020 273.00p 289.00p 273.00p 289.00p 497944
03/02/2020 268.00p 270.00p 268.00p 270.00p 219177
31/01/2020 272.50p 272.50p 267.18p 271.50p 418443
30/01/2020 266.50p 272.50p 263.80p 272.50p 16815
29/01/2020 264.00p 266.00p 264.00p 266.00p 112278
28/01/2020 255.00p 266.00p 255.00p 265.00p 8576
27/01/2020 262.50p 264.00p 261.00p 263.00p 71025
24/01/2020 260.00p 266.00p 258.50p 265.00p 3331
23/01/2020 261.00p 265.00p 259.50p 265.00p 923338
22/01/2020 260.00p 262.00p 258.58p 260.00p 55213
21/01/2020 259.50p 265.00p 258.50p 260.00p 73242
20/01/2020 261.50p 265.00p 258.00p 260.00p 328396
17/01/2020 263.00p 266.50p 260.50p 263.50p 49050
16/01/2020 264.00p 271.50p 259.00p 259.00p 30724
15/01/2020 268.00p 272.00p 263.00p 265.00p 24311
14/01/2020 268.00p 268.00p 258.00p 267.00p 21649
13/01/2020 268.00p 268.00p 260.00p 266.50p 35831
10/01/2020 263.00p 270.00p 263.00p 268.00p 31363
09/01/2020 268.00p 268.50p 265.50p 267.50p 6627
08/01/2020 267.50p 269.00p 259.50p 267.50p 121518
07/01/2020 267.50p 270.00p 256.00p 270.00p 19572
06/01/2020 265.50p 268.50p 263.00p 267.50p 70789
03/01/2020 265.00p 268.50p 260.50p 267.50p 237159
02/01/2020 267.00p 268.25p 265.00p 268.25p 319325
31/12/2019 271.00p 271.50p 268.00p 271.50p 2234
30/12/2019 267.50p 272.00p 265.00p 265.00p 114591
27/12/2019 272.00p 272.00p 260.00p 270.00p 203380
24/12/2019 271.00p 272.00p 266.00p 270.00p 61132
23/12/2019 270.00p 271.50p 267.39p 270.00p 45600
20/12/2019 266.00p 270.00p 264.50p 265.00p 223532
19/12/2019 266.50p 270.00p 263.50p 263.50p 217800
18/12/2019 261.00p 266.00p 260.00p 266.00p 92833
17/12/2019 261.50p 270.00p 258.20p 265.00p 41281
16/12/2019 265.00p 267.00p 259.50p 263.00p 634201
13/12/2019 258.00p 263.00p 258.00p 262.50p 1738106
12/12/2019 253.50p 254.00p 250.00p 250.00p 15180
11/12/2019 252.00p 257.50p 250.00p 254.00p 62758
10/12/2019 250.00p 251.50p 249.50p 250.00p 123877
09/12/2019 257.00p 260.00p 249.50p 251.00p 52451
06/12/2019 252.00p 256.50p 250.00p 256.50p 7616
05/12/2019 252.50p 253.00p 250.00p 250.00p 59219
04/12/2019 252.00p 253.50p 250.00p 252.00p 121680
03/12/2019 252.00p 252.00p 248.00p 250.50p 333577
02/12/2019 247.00p 254.50p 247.00p 254.50p 8687
29/11/2019 255.00p 260.00p 245.00p 251.00p 47117
28/11/2019 251.50p 258.00p 250.00p 253.50p 350437
27/11/2019 253.00p 253.00p 248.00p 251.00p 229971
26/11/2019 252.00p 252.50p 248.00p 249.50p 41465
25/11/2019 242.50p 252.00p 242.50p 250.00p 61826
22/11/2019 242.00p 245.00p 241.50p 242.00p 755398
21/11/2019 248.00p 248.00p 242.00p 242.00p 45413
20/11/2019 241.00p 244.50p 239.50p 242.00p 58260
19/11/2019 239.00p 248.00p 238.50p 243.00p 263798
18/11/2019 234.50p 239.00p 233.00p 238.50p 35991
15/11/2019 239.00p 241.50p 234.50p 239.00p 77602
14/11/2019 238.00p 239.15p 235.00p 235.00p 902070
13/11/2019 241.50p 241.50p 238.00p 238.50p 29874
12/11/2019 228.50p 250.00p 228.50p 243.50p 91330
11/11/2019 224.50p 235.00p 224.50p 235.00p 45792
08/11/2019 220.50p 230.50p 220.50p 230.50p 44482
07/11/2019 230.00p 230.50p 221.00p 228.50p 150038
06/11/2019 214.50p 230.00p 214.00p 230.00p 1629472
05/11/2019 205.50p 211.84p 203.50p 206.50p 63342
04/11/2019 203.50p 216.50p 203.50p 208.50p 24827
01/11/2019 218.00p 218.00p 213.00p 213.50p 98609
31/10/2019 215.00p 217.95p 208.00p 212.50p 67249
30/10/2019 212.00p 215.50p 209.00p 212.00p 80331
29/10/2019 215.00p 215.00p 208.00p 209.00p 49212
28/10/2019 214.00p 215.00p 206.50p 206.50p 6790
25/10/2019 208.50p 215.00p 206.00p 215.00p 4139
24/10/2019 209.00p 212.00p 206.00p 209.00p 70729
23/10/2019 208.50p 212.00p 208.50p 209.00p 73013
22/10/2019 207.00p 210.50p 206.50p 209.00p 53919
21/10/2019 209.00p 216.70p 205.50p 209.00p 393003
18/10/2019 212.50p 214.50p 209.00p 209.00p 21719
17/10/2019 214.00p 219.00p 212.50p 214.00p 50885
16/10/2019 216.00p 220.00p 216.00p 217.00p 59394
15/10/2019 220.00p 225.00p 211.00p 216.00p 158044
14/10/2019 225.00p 225.00p 218.50p 220.00p 66632
11/10/2019 217.50p 220.00p 217.50p 218.00p 66244
10/10/2019 220.00p 221.00p 219.00p 219.50p 44874
09/10/2019 221.00p 224.00p 217.00p 219.00p 94802
08/10/2019 227.50p 229.00p 217.50p 220.00p 134471
07/10/2019 233.50p 237.00p 226.50p 227.50p 45557
04/10/2019 240.00p 240.00p 237.50p 239.00p 38706
03/10/2019 240.00p 240.00p 235.50p 239.00p 337852
02/10/2019 239.50p 241.50p 235.00p 238.50p 152291
01/10/2019 240.00p 240.50p 238.50p 238.50p 116632
30/09/2019 240.50p 243.50p 235.00p 241.00p 238028
27/09/2019 235.00p 243.50p 235.00p 242.00p 56245
26/09/2019 232.50p 242.00p 232.50p 241.00p 59132
25/09/2019 237.00p 244.50p 235.00p 243.00p 462280
24/09/2019 237.00p 242.00p 237.00p 240.50p 162828
23/09/2019 236.50p 244.50p 236.00p 243.00p 127830
20/09/2019 235.00p 243.00p 235.00p 240.00p 218047
19/09/2019 233.00p 242.10p 233.00p 240.00p 30800
18/09/2019 230.00p 242.00p 226.37p 242.00p 253246
17/09/2019 231.50p 233.50p 224.50p 229.00p 30911
16/09/2019 219.50p 233.50p 216.50p 230.00p 188489
13/09/2019 213.50p 226.00p 213.50p 226.00p 40189
12/09/2019 211.50p 220.00p 208.30p 220.00p 54894
11/09/2019 205.00p 217.00p 205.00p 215.00p 15006
10/09/2019 208.00p 215.00p 206.00p 215.00p 26751
09/09/2019 211.50p 211.50p 201.00p 209.00p 37941
06/09/2019 202.50p 212.00p 196.00p 212.00p 35175
05/09/2019 206.00p 211.00p 206.00p 211.00p 30511
04/09/2019 205.00p 209.00p 197.00p 207.00p 26724
03/09/2019 209.00p 210.00p 200.00p 207.50p 46624
02/09/2019 201.00p 210.00p 192.80p 204.00p 63817
30/08/2019 196.40p 203.50p 196.40p 203.50p 14998
29/08/2019 203.00p 206.96p 201.00p 201.00p 18754
28/08/2019 200.00p 203.00p 198.20p 203.00p 62247
27/08/2019 196.40p 209.00p 196.40p 201.50p 20409
23/08/2019 210.00p 212.50p 196.40p 196.40p 65124
22/08/2019 209.00p 209.00p 201.50p 205.50p 41110
21/08/2019 205.00p 209.00p 204.00p 209.00p 25759
20/08/2019 209.50p 215.50p 205.50p 206.00p 52600
19/08/2019 204.50p 206.00p 202.16p 206.00p 292692
16/08/2019 205.50p 205.50p 196.40p 202.00p 68465
15/08/2019 196.40p 204.50p 196.40p 204.50p 18321
14/08/2019 192.00p 205.50p 192.00p 203.50p 61681
13/08/2019 188.00p 202.00p 188.00p 200.00p 54108

*Close Price adjusted for both dividends and splits