Tyman (TYMN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
11/01/2018 366.00p 384.50p 366.00p 381.00p 138666
10/01/2018 370.00p 374.00p 365.50p 373.50p 137312
09/01/2018 369.00p 371.00p 368.75p 370.00p 25186
08/01/2018 358.00p 369.00p 356.50p 369.00p 576054
05/01/2018 357.00p 359.50p 354.50p 357.00p 385077
04/01/2018 360.00p 361.00p 353.50p 355.00p 90822
03/01/2018 362.00p 366.50p 360.50p 360.50p 131686
02/01/2018 353.00p 369.50p 353.00p 366.00p 91489
29/12/2017 358.00p 364.00p 358.00p 363.25p 28048
28/12/2017 358.00p 363.25p 357.25p 361.50p 31790
27/12/2017 359.50p 359.50p 352.00p 354.75p 81129
22/12/2017 350.00p 358.00p 348.25p 357.75p 53479
21/12/2017 346.00p 350.00p 344.75p 349.00p 35497
20/12/2017 346.00p 349.00p 343.75p 348.75p 37385
19/12/2017 342.50p 346.75p 342.50p 346.75p 25162
18/12/2017 342.50p 344.75p 342.50p 344.00p 136686
15/12/2017 340.50p 345.00p 340.50p 345.00p 90769
14/12/2017 344.25p 344.25p 338.50p 340.00p 131330
13/12/2017 343.75p 345.00p 343.00p 343.50p 79246
12/12/2017 342.25p 345.00p 339.75p 342.50p 200405
11/12/2017 344.25p 344.50p 339.59p 340.50p 103481
08/12/2017 335.25p 344.50p 335.25p 338.75p 138449
07/12/2017 344.50p 344.50p 335.00p 338.75p 76058
06/12/2017 344.00p 344.00p 335.00p 335.25p 126453
05/12/2017 342.00p 342.75p 335.00p 335.50p 202681
04/12/2017 335.25p 343.50p 335.25p 342.25p 70244
01/12/2017 340.00p 343.00p 337.50p 343.00p 146785
30/11/2017 334.25p 340.00p 333.25p 339.25p 130334
29/11/2017 330.00p 334.50p 328.25p 330.00p 64180
28/11/2017 327.75p 330.00p 326.00p 330.00p 61886
27/11/2017 323.25p 327.75p 321.75p 326.25p 53309
24/11/2017 321.00p 322.75p 320.00p 321.25p 152030
23/11/2017 320.00p 325.00p 319.00p 323.00p 65107
22/11/2017 317.00p 319.75p 316.00p 318.75p 80457
21/11/2017 319.75p 319.75p 315.00p 316.00p 45421
20/11/2017 317.25p 317.25p 313.50p 314.50p 72012
17/11/2017 319.75p 319.75p 316.50p 316.50p 80235
16/11/2017 319.25p 320.25p 318.00p 318.00p 286510
15/11/2017 324.75p 324.75p 316.00p 316.75p 112632
14/11/2017 315.75p 317.50p 315.00p 317.50p 406890
13/11/2017 329.75p 329.75p 315.25p 315.50p 1305669
10/11/2017 324.75p 327.94p 318.00p 318.75p 2174659
09/11/2017 327.50p 328.58p 323.25p 325.50p 838741
08/11/2017 329.00p 331.00p 326.00p 328.50p 926670
07/11/2017 339.00p 339.00p 327.12p 329.00p 1187234
06/11/2017 354.00p 355.00p 351.50p 352.00p 97079
03/11/2017 340.25p 352.75p 340.25p 351.00p 139504
02/11/2017 340.25p 351.00p 340.25p 351.00p 27485
01/11/2017 344.50p 350.00p 337.29p 347.00p 126591
31/10/2017 330.00p 344.25p 328.00p 342.00p 5730212
30/10/2017 330.00p 330.00p 328.00p 330.00p 87282
27/10/2017 327.50p 330.75p 326.56p 328.00p 530144
26/10/2017 338.25p 338.25p 327.25p 327.25p 67477
25/10/2017 331.75p 338.53p 329.84p 337.75p 19974
24/10/2017 328.00p 332.50p 325.50p 332.00p 463827
23/10/2017 325.25p 334.75p 325.25p 328.00p 1446305
20/10/2017 332.25p 332.25p 325.00p 330.75p 1127320
19/10/2017 331.75p 335.00p 328.00p 331.25p 73946
18/10/2017 335.00p 335.00p 325.00p 328.75p 406121
17/10/2017 332.25p 332.25p 325.87p 327.00p 228706
16/10/2017 327.25p 333.25p 327.00p 328.00p 393996
13/10/2017 334.75p 336.00p 332.25p 333.00p 15077
12/10/2017 339.00p 340.00p 331.25p 332.75p 66845
11/10/2017 331.50p 334.25p 329.00p 332.25p 34605
10/10/2017 338.00p 338.00p 332.00p 332.25p 31210
09/10/2017 336.25p 338.75p 332.00p 336.75p 56009
06/10/2017 335.00p 335.75p 331.25p 332.00p 20251
05/10/2017 333.75p 336.25p 330.50p 332.00p 30420
04/10/2017 323.00p 332.75p 323.00p 331.00p 148074
03/10/2017 329.25p 329.25p 323.00p 325.00p 107347
02/10/2017 320.00p 325.50p 320.00p 324.50p 37979
29/09/2017 323.00p 323.00p 319.25p 322.50p 39415
28/09/2017 324.00p 324.50p 322.00p 323.00p 5548
27/09/2017 325.00p 325.00p 322.50p 323.00p 37303
26/09/2017 328.50p 330.50p 322.50p 323.25p 13498
25/09/2017 329.00p 329.00p 322.50p 322.50p 184290
22/09/2017 325.75p 331.00p 323.00p 329.00p 50735
21/09/2017 327.25p 329.50p 322.50p 324.25p 10532
20/09/2017 332.25p 335.75p 325.00p 327.75p 33662
19/09/2017 326.50p 332.00p 326.25p 327.00p 36935
18/09/2017 329.75p 330.25p 324.75p 325.25p 35379
15/09/2017 333.00p 333.50p 323.50p 325.75p 97491
14/09/2017 335.25p 335.25p 329.00p 329.00p 8307
13/09/2017 334.00p 334.50p 328.25p 328.25p 14087
12/09/2017 339.75p 339.75p 335.00p 336.00p 13452
11/09/2017 335.00p 342.25p 334.75p 336.25p 29257
08/09/2017 341.50p 341.50p 332.25p 333.75p 26701
07/09/2017 337.25p 345.25p 337.25p 343.50p 23023
06/09/2017 340.25p 340.25p 337.00p 337.75p 28410
05/09/2017 347.75p 347.75p 338.00p 338.00p 21763
04/09/2017 340.00p 348.00p 340.00p 343.75p 6291
01/09/2017 346.25p 346.25p 342.75p 344.75p 12746
31/08/2017 353.50p 353.50p 340.00p 340.50p 65617
30/08/2017 345.50p 347.25p 343.75p 343.75p 38118
29/08/2017 340.50p 348.00p 340.50p 345.50p 40663
25/08/2017 340.75p 347.50p 340.75p 345.25p 57559
24/08/2017 346.25p 349.25p 345.00p 345.25p 37568
23/08/2017 349.75p 349.75p 342.25p 346.50p 32104
22/08/2017 345.50p 347.25p 343.00p 343.25p 11770
21/08/2017 343.25p 349.75p 343.00p 343.00p 18380
18/08/2017 340.50p 352.25p 340.50p 347.50p 66636
17/08/2017 349.50p 349.50p 341.50p 343.00p 47452
16/08/2017 352.25p 354.50p 348.25p 349.50p 64227
15/08/2017 356.75p 356.75p 347.25p 347.25p 14657
14/08/2017 343.75p 354.00p 343.75p 352.00p 18063
11/08/2017 345.25p 350.75p 344.00p 349.75p 39873
10/08/2017 353.25p 358.25p 347.75p 348.50p 29769
09/08/2017 358.25p 359.50p 357.25p 357.50p 25784
08/08/2017 353.00p 363.25p 343.50p 361.25p 68478
07/08/2017 353.00p 353.00p 343.50p 345.75p 43515
04/08/2017 344.50p 346.75p 342.50p 343.00p 17323
03/08/2017 344.50p 350.75p 344.25p 348.50p 53625
02/08/2017 355.00p 355.00p 346.50p 348.75p 47421
01/08/2017 355.00p 360.00p 341.75p 346.50p 242029
31/07/2017 362.75p 362.75p 353.00p 353.00p 87229
28/07/2017 362.50p 362.50p 357.00p 361.00p 88565
27/07/2017 355.25p 366.00p 355.25p 363.75p 89317
26/07/2017 363.75p 369.50p 361.25p 366.00p 124372
25/07/2017 345.25p 368.00p 345.25p 365.00p 124974
24/07/2017 335.25p 351.25p 335.25p 351.25p 102049
21/07/2017 345.50p 346.75p 342.75p 345.25p 56393
20/07/2017 344.50p 345.25p 342.25p 344.00p 67190
19/07/2017 334.25p 347.25p 334.25p 342.25p 76960
18/07/2017 336.00p 340.75p 328.00p 338.00p 51436
17/07/2017 342.75p 342.75p 328.00p 332.50p 79349
14/07/2017 336.50p 337.50p 328.50p 330.25p 81241
13/07/2017 339.75p 339.75p 335.00p 336.00p 64601
12/07/2017 334.75p 337.50p 328.50p 334.75p 33169
11/07/2017 339.75p 339.75p 328.50p 331.25p 183769
10/07/2017 330.75p 339.00p 328.50p 333.00p 182438
07/07/2017 335.25p 338.00p 335.25p 337.00p 76877
06/07/2017 333.25p 340.00p 333.25p 338.25p 49487
05/07/2017 337.75p 342.00p 331.50p 334.00p 86922
04/07/2017 343.75p 345.00p 339.00p 340.00p 57526
03/07/2017 350.00p 354.75p 342.75p 343.75p 64315
30/06/2017 354.25p 362.50p 353.25p 354.50p 117695
29/06/2017 364.25p 365.50p 364.00p 364.00p 40116
28/06/2017 364.00p 367.00p 364.00p 364.50p 61834
27/06/2017 365.00p 367.50p 364.00p 365.00p 71815
26/06/2017 364.75p 368.25p 364.75p 366.25p 41318
23/06/2017 357.75p 368.50p 357.75p 367.00p 57187
22/06/2017 358.75p 368.50p 358.75p 365.50p 29801
21/06/2017 364.00p 365.00p 361.00p 361.00p 56930
20/06/2017 357.75p 363.50p 357.50p 361.50p 47592
19/06/2017 362.50p 362.50p 359.00p 360.75p 12973
16/06/2017 362.75p 362.75p 357.00p 357.25p 426074
15/06/2017 358.50p 362.00p 355.25p 357.25p 979125
14/06/2017 358.00p 363.00p 354.71p 361.50p 342246
13/06/2017 353.25p 357.00p 350.25p 353.00p 290488
12/06/2017 353.75p 354.25p 348.65p 352.00p 208849
09/06/2017 345.00p 354.75p 344.44p 348.50p 60169
08/06/2017 352.00p 353.53p 345.00p 347.50p 76680
07/06/2017 343.25p 348.50p 343.00p 345.00p 178601
06/06/2017 350.50p 353.25p 340.50p 343.75p 50237
05/06/2017 352.50p 358.50p 346.00p 352.00p 144898
02/06/2017 350.00p 359.50p 348.50p 358.50p 122183
01/06/2017 347.00p 350.00p 343.00p 348.25p 86203
31/05/2017 340.00p 346.50p 340.00p 343.50p 104849
30/05/2017 330.50p 340.00p 330.50p 338.00p 202447
26/05/2017 337.00p 339.00p 334.00p 337.50p 142761
25/05/2017 348.75p 348.75p 335.73p 337.00p 66206
24/05/2017 335.75p 341.00p 335.75p 338.50p 66944
23/05/2017 349.75p 349.75p 338.25p 340.25p 635433
22/05/2017 335.00p 340.25p 335.00p 339.00p 784253
19/05/2017 341.25p 344.75p 338.25p 340.50p 121557
18/05/2017 344.25p 350.84p 335.00p 335.00p 907166
17/05/2017 343.25p 347.50p 340.88p 345.50p 102655
16/05/2017 349.00p 350.25p 343.75p 346.00p 50665
15/05/2017 349.00p 352.25p 341.90p 349.00p 1812349
12/05/2017 346.00p 348.50p 341.45p 346.00p 121670
11/05/2017 350.00p 350.00p 347.37p 348.25p 222312
10/05/2017 344.75p 351.00p 342.00p 348.50p 5497973
09/05/2017 341.50p 345.00p 335.33p 345.00p 2030291
08/05/2017 330.50p 342.75p 323.12p 342.75p 222897
05/05/2017 335.00p 335.00p 328.50p 330.50p 91639
04/05/2017 334.50p 334.50p 329.50p 330.00p 159696
03/05/2017 323.00p 335.00p 323.00p 328.00p 95162
02/05/2017 328.50p 331.00p 322.50p 327.25p 2072952
28/04/2017 335.00p 335.00p 326.96p 330.00p 52239
27/04/2017 330.00p 330.00p 327.00p 328.75p 60660
26/04/2017 330.00p 330.00p 316.50p 326.00p 45365
25/04/2017 327.00p 331.50p 318.50p 324.00p 3171890
24/04/2017 329.00p 329.00p 322.16p 326.75p 68252
21/04/2017 330.00p 330.00p 327.00p 327.00p 50629
20/04/2017 329.50p 329.75p 323.00p 328.00p 103484
19/04/2017 337.00p 337.00p 325.00p 327.50p 50193
18/04/2017 336.25p 336.25p 327.50p 328.50p 438835
13/04/2017 337.00p 337.00p 328.75p 330.00p 69173
12/04/2017 333.50p 339.75p 330.03p 332.50p 95723
11/04/2017 330.00p 330.00p 325.25p 328.00p 504728
10/04/2017 333.50p 333.50p 326.50p 328.75p 86820

*Close Price adjusted for both dividends and splits