Tyman (TYMN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
25/10/2018 287.50p 293.00p 287.50p 288.00p 11591
24/10/2018 276.50p 293.00p 276.50p 290.00p 590944
23/10/2018 279.50p 281.00p 277.00p 277.00p 787712
22/10/2018 298.50p 298.50p 280.50p 281.50p 44814
19/10/2018 302.00p 302.00p 286.00p 286.00p 259251
18/10/2018 307.50p 307.50p 304.00p 304.00p 102404
17/10/2018 316.50p 316.50p 305.00p 305.50p 151086
16/10/2018 321.00p 321.00p 311.50p 314.50p 76304
15/10/2018 315.00p 320.00p 315.00p 317.00p 143696
12/10/2018 307.50p 317.00p 307.50p 313.00p 66196
11/10/2018 312.00p 314.50p 307.50p 310.00p 116015
10/10/2018 321.50p 323.00p 313.50p 320.00p 59481
09/10/2018 328.50p 328.50p 318.00p 320.50p 66186
08/10/2018 334.00p 334.00p 323.50p 325.00p 40044
05/10/2018 335.50p 336.50p 332.00p 334.00p 66661
04/10/2018 346.50p 346.50p 335.00p 335.00p 213571
03/10/2018 350.50p 351.50p 348.00p 348.00p 100821
02/10/2018 355.00p 355.00p 351.00p 351.00p 271298
01/10/2018 350.00p 352.00p 350.00p 352.00p 237465
28/09/2018 358.50p 358.50p 350.00p 350.00p 445904
27/09/2018 352.00p 356.50p 352.00p 356.00p 52812
26/09/2018 353.50p 359.50p 353.50p 357.00p 32097
25/09/2018 352.00p 357.00p 351.00p 357.00p 1223250
24/09/2018 352.50p 354.52p 351.00p 352.00p 30870
21/09/2018 359.00p 359.00p 349.00p 358.00p 158612
20/09/2018 347.50p 355.50p 347.50p 352.00p 257035
19/09/2018 345.00p 354.50p 345.00p 352.50p 249760
18/09/2018 342.50p 344.00p 342.00p 343.00p 341950
17/09/2018 341.00p 344.00p 341.00p 342.00p 16595
14/09/2018 340.00p 343.50p 340.00p 342.00p 73749
13/09/2018 345.50p 349.50p 345.00p 346.50p 17875
12/09/2018 348.50p 348.50p 343.00p 346.50p 249088
11/09/2018 351.00p 351.64p 346.50p 348.50p 45826
10/09/2018 345.00p 355.00p 345.00p 354.50p 103713
07/09/2018 335.00p 344.00p 335.00p 344.00p 328382
06/09/2018 339.00p 344.50p 339.00p 341.00p 44542
05/09/2018 342.00p 344.50p 337.50p 344.00p 181820
04/09/2018 342.50p 345.50p 341.85p 343.00p 45755
03/09/2018 350.00p 350.00p 338.50p 342.50p 45208
31/08/2018 338.00p 340.00p 335.50p 338.00p 133821
30/08/2018 341.00p 342.00p 336.50p 340.50p 114865
29/08/2018 340.00p 344.00p 340.00p 341.50p 53512
28/08/2018 343.00p 347.50p 340.00p 343.50p 62141
24/08/2018 347.50p 347.50p 344.00p 344.50p 23930
23/08/2018 347.50p 352.50p 346.70p 351.00p 24511
22/08/2018 352.00p 352.00p 347.00p 349.50p 143572
21/08/2018 351.00p 353.50p 350.50p 351.50p 160430
20/08/2018 346.00p 353.00p 344.00p 350.50p 58974
17/08/2018 345.00p 346.00p 340.00p 344.50p 2155277
16/08/2018 345.00p 345.00p 340.00p 342.50p 97967
15/08/2018 345.00p 345.00p 338.00p 340.00p 581491
14/08/2018 345.00p 345.00p 340.00p 340.50p 1113116
13/08/2018 331.00p 344.50p 331.00p 340.00p 483922
10/08/2018 343.00p 343.00p 335.50p 338.50p 185573
09/08/2018 341.00p 341.50p 335.00p 340.50p 69829
08/08/2018 343.00p 343.00p 338.00p 339.50p 66644
07/08/2018 336.00p 342.00p 336.00p 342.00p 101434
06/08/2018 333.00p 340.00p 330.50p 340.00p 96048
03/08/2018 333.50p 335.00p 329.00p 330.00p 431128
02/08/2018 336.50p 336.50p 329.00p 329.00p 1092710
01/08/2018 345.50p 345.50p 335.00p 336.50p 116028
31/07/2018 349.50p 349.50p 337.50p 337.50p 401542
30/07/2018 350.00p 350.50p 343.00p 348.00p 401557
27/07/2018 348.00p 354.50p 336.18p 344.50p 339493
26/07/2018 340.50p 354.00p 340.50p 353.50p 120363
25/07/2018 339.00p 341.50p 335.00p 341.50p 402529
24/07/2018 336.00p 336.00p 326.50p 330.50p 92224
23/07/2018 342.00p 342.00p 331.00p 334.50p 50823
20/07/2018 341.50p 343.00p 334.21p 337.50p 62326
19/07/2018 339.00p 343.50p 338.50p 339.00p 77841
18/07/2018 338.50p 344.50p 336.00p 338.00p 35539
17/07/2018 331.50p 338.50p 331.50p 338.50p 105354
16/07/2018 335.00p 335.00p 330.50p 333.00p 23064
13/07/2018 334.50p 336.00p 331.03p 335.00p 238164
12/07/2018 335.00p 337.00p 330.50p 335.00p 75499
11/07/2018 333.00p 334.50p 331.00p 334.00p 55865
10/07/2018 332.50p 334.50p 329.50p 334.00p 660091
09/07/2018 331.00p 334.50p 331.00p 331.50p 476299
06/07/2018 335.50p 335.50p 330.00p 330.00p 227934
05/07/2018 335.50p 335.50p 330.50p 331.50p 64023
04/07/2018 330.00p 333.00p 330.00p 331.50p 217376
03/07/2018 332.00p 334.50p 330.00p 330.50p 93263
02/07/2018 330.50p 333.50p 329.00p 329.50p 58246
29/06/2018 337.50p 337.50p 326.74p 329.50p 317634
28/06/2018 330.50p 334.00p 326.74p 330.00p 485905
27/06/2018 329.00p 337.50p 323.50p 335.00p 104578
26/06/2018 320.50p 329.00p 320.50p 323.50p 254001
25/06/2018 320.00p 330.50p 320.00p 326.00p 161411
22/06/2018 323.50p 330.80p 321.50p 327.50p 712377
21/06/2018 332.50p 333.50p 323.50p 327.00p 369931
20/06/2018 337.00p 337.50p 333.00p 333.00p 299715
19/06/2018 332.00p 338.00p 326.50p 330.50p 141488
18/06/2018 329.50p 333.00p 324.50p 328.50p 80155
15/06/2018 338.50p 340.00p 328.50p 328.50p 795344
14/06/2018 342.00p 345.00p 339.00p 339.00p 105766
13/06/2018 344.00p 344.00p 335.00p 339.00p 617087
12/06/2018 342.00p 344.00p 340.00p 340.00p 559538
11/06/2018 354.00p 354.00p 341.50p 341.50p 261626
08/06/2018 345.00p 353.50p 343.50p 352.50p 108711
07/06/2018 343.50p 347.50p 342.50p 344.50p 49730
06/06/2018 347.50p 348.00p 340.50p 344.50p 56955
05/06/2018 347.50p 347.50p 340.00p 342.00p 90367
04/06/2018 345.00p 347.50p 338.00p 343.50p 116852
01/06/2018 347.50p 347.50p 338.00p 344.50p 79675
31/05/2018 338.50p 347.50p 336.00p 341.00p 308672
30/05/2018 338.00p 340.00p 333.50p 338.00p 242152
29/05/2018 332.50p 338.50p 328.50p 338.00p 81621
25/05/2018 331.50p 338.50p 330.80p 332.00p 125123
24/05/2018 332.00p 334.00p 330.00p 333.50p 169789
23/05/2018 332.00p 332.50p 325.00p 328.50p 132167
22/05/2018 332.00p 334.52p 329.50p 332.00p 37377
21/05/2018 336.00p 339.50p 328.50p 333.00p 81277
18/05/2018 325.00p 332.00p 325.00p 325.00p 156556
17/05/2018 324.50p 332.00p 324.50p 326.00p 47184
16/05/2018 332.00p 333.50p 325.00p 328.50p 106242
15/05/2018 335.00p 340.23p 326.50p 331.50p 570432
14/05/2018 334.50p 335.00p 325.00p 334.00p 319294
11/05/2018 339.50p 339.50p 329.00p 333.50p 253806
10/05/2018 340.00p 340.00p 333.00p 335.00p 71146
09/05/2018 340.00p 340.00p 333.00p 336.50p 309312
08/05/2018 342.50p 342.81p 330.00p 338.50p 133395
04/05/2018 329.00p 350.50p 326.00p 344.50p 453980
03/05/2018 329.00p 329.00p 324.00p 325.50p 158621
02/05/2018 328.00p 331.70p 320.00p 326.00p 179146
01/05/2018 314.00p 328.50p 314.00p 328.50p 141811
30/04/2018 320.00p 320.00p 313.00p 313.00p 243564
27/04/2018 318.00p 319.00p 310.50p 314.00p 121148
26/04/2018 305.50p 318.00p 305.50p 316.50p 159278
25/04/2018 309.50p 309.50p 305.00p 307.00p 388149
24/04/2018 307.50p 313.00p 306.50p 310.50p 79459
23/04/2018 309.50p 310.00p 298.00p 306.50p 311552
20/04/2018 298.00p 308.50p 298.00p 308.00p 1119418
19/04/2018 304.00p 304.50p 298.00p 298.00p 93360
18/04/2018 306.00p 309.00p 301.50p 308.00p 125864
17/04/2018 300.50p 306.50p 300.50p 305.00p 779910
16/04/2018 303.00p 305.00p 303.00p 303.50p 35990
13/04/2018 300.50p 307.00p 300.00p 303.00p 134771
12/04/2018 300.00p 302.00p 299.00p 300.00p 101329
11/04/2018 295.50p 300.50p 295.50p 300.00p 431450
10/04/2018 294.50p 300.00p 292.00p 297.00p 729443
09/04/2018 287.50p 292.30p 287.31p 291.50p 651619
06/04/2018 290.00p 290.75p 286.17p 288.00p 164333
05/04/2018 290.00p 294.00p 285.50p 289.50p 142645
04/04/2018 295.00p 299.50p 288.00p 289.00p 277129
03/04/2018 309.50p 309.50p 295.50p 295.50p 761007
29/03/2018 303.50p 304.00p 298.00p 298.00p 254568
28/03/2018 300.00p 303.50p 300.00p 302.50p 1907759
27/03/2018 297.00p 303.00p 297.00p 302.00p 383966
26/03/2018 291.50p 296.00p 290.45p 295.00p 115925
23/03/2018 295.00p 298.00p 291.00p 296.50p 67736
22/03/2018 294.50p 301.00p 293.50p 295.50p 231466
21/03/2018 298.50p 305.00p 298.50p 302.00p 323418
20/03/2018 295.50p 301.00p 295.34p 298.50p 77994
19/03/2018 287.00p 296.00p 287.00p 294.50p 1837211
16/03/2018 296.00p 297.00p 287.00p 297.00p 1346930
15/03/2018 297.50p 297.50p 291.50p 293.00p 432046
14/03/2018 296.50p 299.50p 292.00p 297.00p 330734
13/03/2018 305.00p 305.80p 290.00p 297.50p 1353484
12/03/2018 300.00p 309.50p 297.50p 306.00p 540229
09/03/2018 296.50p 299.00p 295.00p 299.00p 816606
08/03/2018 280.00p 297.00p 280.00p 293.00p 1613138
07/03/2018 294.50p 309.00p 290.00p 292.50p 530617
06/03/2018 325.00p 325.00p 306.50p 309.00p 113711
05/03/2018 321.00p 329.00p 321.00p 323.00p 62923
02/03/2018 325.50p 331.50p 320.50p 322.00p 109465
01/03/2018 326.50p 331.00p 325.00p 326.50p 53234
28/02/2018 334.00p 334.00p 320.00p 326.00p 103352
27/02/2018 327.00p 332.00p 325.85p 330.50p 299904
26/02/2018 329.50p 329.50p 320.50p 325.00p 740165
23/02/2018 327.50p 328.00p 327.00p 328.00p 33468
22/02/2018 329.50p 330.00p 327.85p 328.00p 56325
21/02/2018 339.50p 339.50p 327.00p 329.00p 277526
20/02/2018 330.00p 335.50p 330.00p 330.00p 202153
19/02/2018 340.50p 340.50p 333.50p 334.00p 97086
16/02/2018 330.50p 336.00p 330.50p 334.00p 292247
15/02/2018 339.50p 339.50p 330.00p 334.00p 280971
14/02/2018 336.50p 338.50p 333.00p 335.00p 610102
13/02/2018 336.50p 341.00p 336.50p 337.50p 154632
12/02/2018 340.50p 343.50p 338.50p 342.00p 29467
09/02/2018 337.50p 343.50p 336.00p 341.50p 446017
08/02/2018 338.00p 339.00p 334.00p 334.50p 180601
07/02/2018 338.00p 345.00p 335.00p 336.50p 109440
06/02/2018 332.50p 337.50p 329.00p 336.50p 75247
05/02/2018 339.00p 339.50p 333.50p 338.50p 102044
02/02/2018 351.00p 351.00p 342.00p 342.00p 143745
01/02/2018 352.50p 356.50p 346.00p 348.00p 97871
31/01/2018 360.00p 360.00p 354.00p 355.00p 93410
30/01/2018 357.00p 361.50p 355.50p 355.50p 58029
29/01/2018 370.00p 373.00p 358.50p 360.00p 106193
26/01/2018 374.00p 374.50p 366.50p 366.50p 110950
25/01/2018 378.00p 378.00p 371.50p 373.00p 147972
24/01/2018 386.50p 386.50p 375.50p 376.00p 168855
23/01/2018 381.00p 381.50p 376.00p 381.50p 35400
22/01/2018 387.00p 387.00p 377.00p 378.00p 146775
19/01/2018 387.00p 387.00p 379.00p 382.00p 50010
18/01/2018 380.00p 384.50p 379.00p 384.00p 134972
17/01/2018 375.00p 381.00p 375.00p 379.00p 726606
16/01/2018 375.00p 380.00p 372.00p 380.00p 31891
15/01/2018 378.50p 378.50p 372.80p 376.50p 124380
12/01/2018 375.50p 380.00p 373.50p 375.00p 131624

*Close Price adjusted for both dividends and splits