Tyman (TYMN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
24/11/2015 237.25p 240.00p 237.25p 239.75p 10964
23/11/2015 240.00p 242.25p 238.00p 239.25p 17969
20/11/2015 237.50p 240.00p 235.65p 239.25p 102475
19/11/2015 242.00p 242.00p 236.25p 238.25p 148568
18/11/2015 234.00p 240.25p 232.00p 238.75p 178073
17/11/2015 240.25p 242.20p 230.00p 233.50p 308623
16/11/2015 240.25p 244.00p 235.75p 235.75p 44450
13/11/2015 241.75p 242.25p 236.75p 241.00p 462798
12/11/2015 240.75p 248.50p 237.00p 240.00p 219875
11/11/2015 243.00p 245.00p 240.00p 241.25p 112491
10/11/2015 243.00p 248.75p 239.85p 242.00p 540412
09/11/2015 253.00p 264.50p 253.00p 259.00p 64961
06/11/2015 261.50p 265.00p 252.75p 261.50p 44498
05/11/2015 265.00p 265.00p 253.00p 254.00p 76767
04/11/2015 257.00p 259.00p 252.00p 254.00p 171325
03/11/2015 250.00p 257.50p 250.00p 255.25p 19818
02/11/2015 255.00p 260.00p 254.50p 258.25p 1710456
30/10/2015 260.00p 260.00p 255.50p 257.00p 15180
29/10/2015 259.75p 260.00p 255.74p 256.00p 8361
28/10/2015 259.00p 260.00p 255.00p 260.00p 38010
27/10/2015 260.75p 262.21p 255.25p 257.50p 88196
26/10/2015 264.50p 265.00p 260.00p 260.00p 2997340
23/10/2015 270.75p 270.75p 258.25p 263.00p 383643
22/10/2015 290.00p 290.00p 269.39p 269.75p 174728
21/10/2015 281.25p 282.44p 277.00p 277.75p 16196
20/10/2015 285.75p 285.75p 279.25p 279.50p 18824
19/10/2015 290.00p 297.75p 282.50p 282.50p 56329
16/10/2015 300.00p 301.75p 290.00p 290.00p 55902
15/10/2015 305.00p 305.00p 294.00p 294.50p 38066
14/10/2015 295.50p 296.37p 295.50p 295.75p 81198
13/10/2015 300.00p 300.00p 291.25p 293.00p 68638
12/10/2015 300.00p 300.00p 296.00p 298.75p 16384
09/10/2015 297.00p 300.89p 295.90p 296.00p 37486
08/10/2015 297.00p 297.25p 292.93p 297.25p 119238
07/10/2015 290.00p 297.00p 285.94p 293.75p 68488
06/10/2015 287.00p 290.00p 278.50p 288.75p 64444
05/10/2015 272.25p 284.00p 272.25p 284.00p 35965
02/10/2015 275.00p 278.50p 272.38p 276.00p 47942
01/10/2015 279.75p 283.00p 270.50p 274.50p 70051
30/09/2015 293.00p 293.00p 275.25p 277.75p 85759
29/09/2015 280.00p 290.00p 280.00p 284.00p 248353
28/09/2015 288.00p 294.00p 288.00p 291.00p 211797
25/09/2015 287.50p 294.00p 287.50p 290.00p 91049
24/09/2015 290.25p 294.00p 287.50p 293.00p 98909
23/09/2015 289.75p 292.50p 288.00p 290.00p 43713
22/09/2015 290.50p 291.75p 288.50p 290.00p 18153
21/09/2015 295.00p 295.00p 289.50p 291.00p 23331
18/09/2015 293.25p 297.50p 288.00p 290.00p 118353
17/09/2015 304.50p 304.50p 290.00p 298.50p 21704
16/09/2015 302.00p 302.00p 290.00p 296.75p 151068
15/09/2015 304.50p 304.50p 295.25p 295.25p 50115
14/09/2015 304.50p 304.50p 299.00p 300.75p 30724
11/09/2015 301.50p 304.00p 294.05p 299.75p 38887
10/09/2015 304.00p 304.00p 295.48p 301.00p 44923
09/09/2015 289.50p 300.00p 287.00p 298.25p 469471
08/09/2015 277.25p 285.50p 277.25p 284.75p 68596
07/09/2015 289.00p 293.20p 278.25p 278.25p 119093
04/09/2015 295.50p 298.50p 287.50p 290.50p 67410
03/09/2015 293.00p 305.75p 293.00p 299.00p 64039
02/09/2015 295.00p 297.25p 290.75p 294.00p 241549
01/09/2015 287.00p 295.00p 280.38p 291.50p 142320
28/08/2015 287.00p 287.00p 279.00p 285.00p 176713
27/08/2015 284.50p 285.00p 281.00p 281.00p 67503
26/08/2015 282.50p 284.25p 278.25p 282.00p 123373
25/08/2015 273.50p 284.75p 273.50p 283.25p 192601
24/08/2015 280.00p 284.12p 274.00p 280.00p 214255
21/08/2015 295.00p 310.00p 287.00p 290.50p 247827
20/08/2015 305.00p 311.25p 303.00p 304.50p 100614
19/08/2015 318.00p 318.00p 308.25p 310.75p 149964
18/08/2015 318.00p 318.00p 310.00p 315.25p 296354
17/08/2015 308.00p 314.75p 308.00p 311.25p 151446
14/08/2015 303.00p 318.00p 303.00p 314.75p 39052
13/08/2015 310.00p 313.25p 305.25p 310.50p 69508
12/08/2015 295.00p 306.50p 295.00p 303.25p 658500
11/08/2015 300.00p 305.75p 298.50p 302.00p 108737
10/08/2015 300.00p 304.50p 298.75p 301.75p 83716
07/08/2015 305.00p 309.75p 304.50p 304.50p 66051
06/08/2015 305.00p 310.00p 305.00p 309.25p 22948
05/08/2015 305.00p 310.50p 305.00p 308.25p 121529
04/08/2015 306.00p 310.25p 305.00p 307.00p 433099
03/08/2015 305.00p 311.25p 305.00p 305.25p 26067
31/07/2015 307.00p 309.75p 305.00p 307.50p 411991
30/07/2015 316.25p 316.25p 307.25p 309.00p 745387
29/07/2015 308.75p 315.00p 308.75p 314.00p 2315547
28/07/2015 321.75p 321.75p 313.50p 318.50p 242938
27/07/2015 322.00p 323.75p 313.30p 314.00p 129588
24/07/2015 331.25p 331.25p 320.00p 321.75p 58617
23/07/2015 335.00p 335.00p 322.25p 323.25p 40101
22/07/2015 335.00p 335.00p 325.00p 330.75p 331662
21/07/2015 322.00p 331.50p 322.00p 330.00p 415283
20/07/2015 323.25p 330.00p 323.25p 327.25p 58463
17/07/2015 335.00p 335.00p 329.50p 332.00p 41504
16/07/2015 327.00p 335.00p 326.50p 331.00p 1007188
15/07/2015 323.25p 334.75p 323.25p 331.25p 40648
14/07/2015 336.75p 336.75p 330.00p 332.25p 61942
13/07/2015 330.00p 337.25p 320.81p 330.00p 43271
10/07/2015 315.00p 329.25p 315.00p 326.25p 176676
09/07/2015 322.75p 328.25p 317.50p 321.25p 145239
08/07/2015 315.00p 323.25p 315.00p 322.00p 39287
07/07/2015 316.75p 325.75p 316.75p 318.50p 11684
06/07/2015 319.00p 329.00p 319.00p 323.50p 203908
03/07/2015 321.75p 325.25p 319.75p 325.25p 116622
02/07/2015 315.00p 323.25p 315.00p 322.50p 42559
01/07/2015 325.00p 325.00p 319.50p 324.00p 12112
30/06/2015 310.00p 323.25p 310.00p 321.00p 153696
29/06/2015 310.00p 324.75p 310.00p 320.25p 120558
26/06/2015 328.50p 328.50p 318.25p 325.00p 142505
25/06/2015 315.25p 326.75p 315.25p 322.00p 203186
24/06/2015 315.00p 323.81p 315.00p 322.75p 64517
23/06/2015 330.00p 330.00p 316.75p 322.50p 135064
22/06/2015 321.50p 328.50p 320.00p 324.00p 58979
19/06/2015 320.00p 325.00p 312.75p 325.00p 229167
18/06/2015 310.75p 317.00p 310.75p 314.25p 769700
17/06/2015 306.25p 319.50p 306.25p 318.75p 76947
16/06/2015 303.00p 315.00p 302.50p 311.25p 134583
15/06/2015 311.00p 314.50p 303.25p 303.50p 54846
12/06/2015 321.25p 321.75p 311.00p 311.25p 52526
11/06/2015 315.00p 323.75p 314.00p 320.50p 48930
10/06/2015 310.00p 323.50p 310.00p 320.00p 239793
09/06/2015 305.75p 319.00p 305.75p 311.00p 264469
08/06/2015 313.75p 317.00p 309.25p 314.00p 203969
05/06/2015 317.00p 319.75p 308.00p 313.75p 79779
04/06/2015 319.00p 325.00p 317.00p 317.00p 25270
03/06/2015 325.50p 329.75p 318.75p 323.50p 271404
02/06/2015 330.00p 331.00p 322.75p 326.00p 214238
01/06/2015 320.00p 329.75p 320.00p 323.50p 41285
29/05/2015 321.00p 330.75p 321.00p 326.50p 156918
28/05/2015 318.50p 329.50p 318.50p 329.00p 174267
27/05/2015 315.25p 327.75p 315.25p 327.50p 60340
26/05/2015 317.00p 330.00p 317.00p 322.00p 137467
22/05/2015 315.00p 327.50p 315.00p 325.50p 373301
21/05/2015 315.00p 323.25p 315.00p 318.50p 37937
20/05/2015 310.00p 324.75p 310.00p 316.00p 152143
19/05/2015 305.00p 315.75p 305.00p 310.00p 576623
18/05/2015 299.25p 309.00p 299.25p 309.00p 457270
15/05/2015 304.00p 306.50p 304.00p 306.50p 114998
14/05/2015 305.00p 307.75p 300.50p 307.00p 220611
13/05/2015 303.00p 305.00p 299.25p 302.00p 368144
12/05/2015 305.00p 305.00p 293.00p 300.00p 215340
11/05/2015 300.00p 301.87p 296.50p 299.50p 214925
08/05/2015 297.00p 309.00p 297.00p 299.50p 127080
07/05/2015 293.00p 299.25p 292.50p 294.75p 74767
06/05/2015 303.00p 303.00p 296.20p 300.00p 23358
05/05/2015 288.00p 300.00p 288.00p 295.25p 460782
01/05/2015 297.50p 297.50p 293.00p 293.00p 479272
30/04/2015 293.00p 298.00p 293.00p 298.00p 63884
29/04/2015 301.00p 304.50p 296.00p 298.00p 45554
28/04/2015 307.00p 307.00p 293.00p 301.00p 133358
27/04/2015 310.00p 310.00p 304.00p 305.00p 362519
24/04/2015 306.00p 308.50p 304.50p 305.00p 971732
23/04/2015 312.00p 312.00p 304.25p 305.00p 20397
22/04/2015 316.00p 316.00p 311.00p 312.00p 174363
21/04/2015 320.00p 320.00p 311.50p 313.75p 123688
20/04/2015 312.25p 313.75p 312.25p 313.25p 1169071
17/04/2015 312.25p 313.50p 308.56p 310.00p 14703
16/04/2015 319.00p 319.00p 310.00p 313.00p 21139
15/04/2015 320.00p 320.00p 308.13p 311.00p 75238
14/04/2015 318.00p 319.50p 310.75p 316.00p 126313
13/04/2015 317.00p 319.00p 305.00p 308.75p 753030
10/04/2015 318.00p 320.00p 314.21p 315.00p 82714
09/04/2015 325.75p 325.75p 317.00p 317.00p 71740
08/04/2015 327.00p 327.00p 316.00p 318.75p 67960
07/04/2015 315.00p 324.50p 315.00p 319.00p 92511
02/04/2015 308.50p 324.25p 308.50p 323.25p 170125
01/04/2015 314.25p 321.50p 311.50p 321.50p 147695
31/03/2015 310.00p 314.25p 303.50p 313.25p 310740
30/03/2015 320.00p 320.00p 300.00p 303.50p 348754
27/03/2015 316.00p 317.50p 308.75p 312.25p 322780
26/03/2015 325.00p 326.06p 317.25p 318.75p 143512
25/03/2015 335.00p 335.00p 325.00p 327.75p 24530
24/03/2015 328.00p 329.75p 324.25p 325.75p 299609
23/03/2015 337.75p 337.75p 325.50p 327.25p 179386
20/03/2015 330.00p 338.75p 330.00p 338.75p 432686
19/03/2015 329.50p 333.50p 323.00p 331.25p 801248
18/03/2015 303.00p 329.50p 303.00p 324.00p 519916
17/03/2015 312.50p 313.25p 309.73p 312.00p 107357
16/03/2015 313.00p 313.00p 303.25p 311.00p 76528
13/03/2015 313.25p 317.50p 309.75p 313.00p 24965
12/03/2015 305.00p 317.00p 305.00p 313.50p 210475
11/03/2015 320.00p 320.00p 308.50p 315.25p 1765683
10/03/2015 325.00p 325.00p 314.25p 317.75p 119009
09/03/2015 329.50p 329.50p 316.00p 318.50p 141120
06/03/2015 325.00p 329.75p 320.00p 326.25p 109337
05/03/2015 330.00p 330.00p 323.00p 324.50p 184025
04/03/2015 328.50p 330.65p 321.13p 326.00p 96166
03/03/2015 335.00p 339.75p 329.50p 330.25p 85570
02/03/2015 342.00p 342.00p 333.65p 338.25p 52135
27/02/2015 342.00p 342.00p 335.25p 340.00p 178207
26/02/2015 331.50p 340.00p 329.55p 338.25p 124537
25/02/2015 328.25p 341.00p 328.25p 337.00p 284075
24/02/2015 324.00p 337.00p 324.00p 334.00p 119495
23/02/2015 330.25p 332.00p 318.37p 325.25p 670855
20/02/2015 320.00p 330.25p 320.00p 330.00p 162105
19/02/2015 319.75p 322.75p 319.00p 320.25p 332674
18/02/2015 317.00p 322.00p 315.00p 319.75p 399764
17/02/2015 308.00p 316.25p 308.00p 315.50p 205432
16/02/2015 306.25p 310.00p 303.45p 308.50p 59825
13/02/2015 305.50p 309.75p 305.50p 306.75p 113446
12/02/2015 306.25p 309.75p 305.22p 305.75p 30004
11/02/2015 310.00p 310.00p 305.00p 305.00p 40199

*Close Price adjusted for both dividends and splits