Tyman (TYMN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
26/09/2012 150.97p 154.64p 150.97p 153.42p 14062
25/09/2012 150.97p 154.89p 150.97p 153.42p 17119
24/09/2012 151.95p 154.64p 151.95p 153.42p 57978
21/09/2012 155.48p 155.48p 153.42p 153.42p 4335
20/09/2012 153.91p 153.91p 150.97p 153.42p 43778
19/09/2012 149.99p 152.93p 149.99p 151.95p 354822
18/09/2012 151.95p 154.99p 149.74p 150.48p 66784
17/09/2012 152.93p 153.42p 151.95p 153.42p 25504
14/09/2012 149.99p 154.79p 149.99p 153.91p 526139
13/09/2012 145.09p 149.89p 144.11p 148.03p 231410
12/09/2012 145.09p 145.09p 142.24p 145.09p 144590
11/09/2012 143.13p 146.18p 142.15p 144.11p 49662
10/09/2012 143.13p 144.99p 143.13p 144.11p 391431
07/09/2012 143.13p 144.99p 143.13p 144.11p 58093
06/09/2012 141.17p 145.06p 140.69p 143.62p 484701
05/09/2012 136.26p 142.15p 134.81p 139.70p 251938
04/09/2012 134.81p 135.28p 134.81p 135.28p 4080
03/09/2012 132.73p 134.79p 132.73p 134.79p 2244
31/08/2012 132.34p 136.26p 132.34p 134.30p 103828
30/08/2012 135.28p 135.97p 134.09p 134.79p 7063
29/08/2012 132.34p 132.34p 132.34p 132.34p 25359
28/08/2012 131.85p 133.81p 131.85p 133.81p 187782
24/08/2012 132.59p 133.81p 132.59p 133.81p 1176
23/08/2012 131.36p 136.12p 131.36p 133.81p 111417
22/08/2012 131.12p 136.12p 131.12p 133.81p 4793
21/08/2012 131.36p 135.28p 131.36p 131.85p 157940
20/08/2012 130.38p 130.38p 129.41p 130.38p 1707
17/08/2012 129.40p 130.38p 129.34p 130.38p 21120
16/08/2012 127.44p 130.38p 127.44p 129.89p 46544
15/08/2012 130.19p 130.19p 129.40p 129.40p 4619
14/08/2012 128.42p 129.40p 128.42p 129.40p 51161
13/08/2012 127.44p 129.11p 127.44p 128.42p 51132
10/08/2012 127.44p 128.42p 126.50p 127.44p 291436
09/08/2012 127.44p 127.47p 127.44p 127.44p 148039
08/08/2012 126.46p 127.93p 126.46p 127.93p 92784
07/08/2012 125.48p 127.93p 125.48p 127.93p 0
06/08/2012 125.48p 127.44p 125.48p 127.44p 38098
03/08/2012 125.48p 127.69p 125.48p 127.69p 27345
02/08/2012 126.71p 128.42p 126.71p 127.44p 54625
01/08/2012 127.44p 127.93p 124.74p 126.71p 393059
31/07/2012 126.46p 126.95p 125.58p 125.97p 521786
30/07/2012 125.48p 126.22p 125.48p 126.22p 0
27/07/2012 125.48p 125.73p 125.48p 125.48p 102198
26/07/2012 125.48p 127.54p 125.48p 126.95p 16971
25/07/2012 127.54p 127.54p 125.58p 126.95p 3264
24/07/2012 125.48p 126.95p 125.48p 126.95p 60085
23/07/2012 125.48p 127.25p 125.48p 126.95p 15146
20/07/2012 125.48p 127.25p 125.48p 126.22p 4572
19/07/2012 125.48p 126.22p 125.48p 126.22p 2550
18/07/2012 125.48p 125.48p 124.74p 125.48p 3262
17/07/2012 125.58p 128.23p 125.48p 125.48p 0
16/07/2012 125.58p 128.23p 125.58p 127.44p 132739
13/07/2012 125.48p 126.95p 125.48p 126.95p 133323
12/07/2012 125.48p 126.95p 125.48p 126.95p 22442
11/07/2012 125.48p 126.95p 125.48p 126.95p 11176
10/07/2012 125.58p 127.93p 125.58p 126.95p 12206
09/07/2012 125.48p 126.95p 125.48p 126.95p 12448
06/07/2012 125.48p 126.95p 125.48p 126.95p 679819
05/07/2012 125.48p 126.95p 125.48p 126.95p 67295
04/07/2012 125.48p 126.95p 125.48p 126.95p 14140
03/07/2012 125.48p 126.95p 125.48p 126.95p 318696
02/07/2012 126.09p 126.95p 125.48p 126.95p 51243
29/06/2012 125.48p 125.73p 125.48p 125.48p 62386
28/06/2012 126.46p 126.46p 125.97p 126.46p 6120
27/06/2012 129.40p 131.07p 128.42p 129.40p 15696
26/06/2012 130.38p 131.39p 127.44p 130.87p 46122
25/06/2012 131.36p 131.87p 129.50p 130.87p 33851
22/06/2012 131.36p 131.85p 129.50p 131.85p 2628
21/06/2012 129.50p 131.17p 129.40p 130.87p 54007
20/06/2012 129.40p 131.36p 129.40p 131.36p 16034
19/06/2012 127.93p 128.42p 127.93p 128.42p 45
18/06/2012 126.46p 129.11p 126.46p 126.46p 39849
15/06/2012 128.42p 129.25p 126.46p 127.93p 69302
14/06/2012 126.46p 130.38p 126.46p 130.38p 192585
13/06/2012 126.56p 128.42p 126.46p 128.42p 131583
12/06/2012 129.25p 129.25p 126.95p 127.93p 2200
11/06/2012 126.46p 129.25p 126.46p 127.93p 37165
08/06/2012 126.46p 126.95p 126.46p 126.95p 28609
07/06/2012 125.97p 129.30p 125.97p 126.46p 514693
06/06/2012 125.73p 127.34p 125.68p 126.71p 57086
01/06/2012 127.44p 129.40p 125.58p 126.46p 201092
31/05/2012 125.48p 127.20p 124.99p 126.46p 174011
30/05/2012 124.01p 124.75p 124.01p 124.75p 15301
29/05/2012 124.11p 124.26p 124.01p 124.26p 24560
28/05/2012 124.50p 124.50p 124.01p 124.50p 2897
25/05/2012 123.52p 124.01p 121.56p 124.01p 90115
24/05/2012 123.52p 125.38p 123.52p 124.50p 9784
23/05/2012 126.36p 126.36p 123.62p 124.50p 8402
22/05/2012 123.62p 125.38p 122.41p 124.26p 129437
21/05/2012 123.52p 126.46p 123.52p 124.50p 613336
18/05/2012 124.50p 124.60p 123.52p 123.52p 117809
17/05/2012 124.50p 127.93p 124.50p 124.50p 16946
16/05/2012 124.50p 124.84p 124.50p 124.50p 34618
15/05/2012 127.44p 127.74p 126.46p 126.46p 324507
14/05/2012 126.46p 128.42p 125.48p 126.95p 42624
11/05/2012 125.58p 129.16p 125.58p 127.44p 99586
10/05/2012 127.44p 128.91p 127.44p 128.91p 72426
09/05/2012 127.44p 129.40p 127.44p 129.40p 24476
08/05/2012 125.77p 130.38p 125.77p 129.40p 2961
04/05/2012 127.44p 130.68p 127.13p 129.40p 178378
03/05/2012 127.44p 129.65p 126.46p 126.46p 79472
02/05/2012 126.46p 130.38p 125.48p 130.38p 77206
01/05/2012 126.95p 127.38p 124.50p 125.48p 31681
30/04/2012 124.75p 127.44p 124.75p 127.44p 29607
27/04/2012 124.50p 127.44p 123.81p 127.44p 78976
26/04/2012 122.54p 124.40p 122.54p 123.52p 26454
25/04/2012 122.54p 123.52p 122.54p 123.52p 21596
24/04/2012 123.52p 124.50p 121.90p 122.54p 524068
23/04/2012 123.52p 124.50p 118.13p 122.54p 22646
20/04/2012 119.60p 120.09p 117.64p 120.09p 18572
19/04/2012 117.64p 118.62p 116.17p 118.62p 2057
18/04/2012 114.70p 117.64p 114.70p 116.90p 34408
17/04/2012 115.68p 117.64p 115.19p 116.17p 524603
16/04/2012 118.13p 118.13p 117.05p 117.64p 15658
13/04/2012 117.15p 118.37p 116.66p 118.37p 71270
12/04/2012 117.83p 117.83p 117.44p 117.52p 3561
11/04/2012 117.64p 119.11p 115.68p 117.39p 42676
10/04/2012 122.54p 124.00p 116.41p 119.11p 100649
05/04/2012 122.78p 124.13p 122.78p 124.13p 131986
04/04/2012 123.27p 123.89p 121.56p 123.89p 196504
03/04/2012 123.52p 125.36p 123.52p 123.76p 139041
02/04/2012 123.52p 125.48p 123.47p 125.48p 35649
30/03/2012 124.30p 126.94p 122.78p 124.99p 18122
29/03/2012 123.52p 124.99p 123.52p 124.01p 284817
28/03/2012 124.50p 125.48p 123.13p 125.48p 44048
27/03/2012 124.99p 126.46p 123.52p 125.73p 106589
26/03/2012 126.46p 126.46p 123.52p 124.99p 441782
23/03/2012 126.46p 126.94p 124.13p 124.13p 21378
22/03/2012 122.54p 127.44p 121.66p 127.44p 33113
21/03/2012 126.46p 127.44p 125.58p 126.46p 324094
20/03/2012 125.48p 126.79p 124.60p 125.48p 21461
19/03/2012 126.22p 126.63p 125.48p 126.46p 506304
16/03/2012 125.48p 128.08p 124.50p 126.22p 934644
15/03/2012 124.50p 125.48p 124.50p 124.50p 290753
14/03/2012 125.97p 127.44p 123.52p 123.52p 1335120
13/03/2012 120.58p 127.44p 113.35p 125.48p 422643
12/03/2012 114.21p 114.89p 111.76p 112.74p 24974
09/03/2012 117.64p 119.21p 112.74p 115.19p 92973
08/03/2012 121.56p 123.52p 117.64p 119.60p 101982
07/03/2012 120.82p 121.38p 119.60p 119.60p 14262
06/03/2012 124.50p 124.70p 120.58p 121.56p 15437
05/03/2012 126.71p 129.40p 124.50p 124.50p 220337
02/03/2012 126.71p 129.28p 125.71p 129.28p 110475
01/03/2012 126.92p 126.92p 126.46p 126.46p 1980
29/02/2012 129.16p 130.38p 125.65p 128.67p 38512
28/02/2012 126.46p 129.21p 123.52p 123.76p 30024
27/02/2012 125.48p 129.16p 123.57p 125.97p 41425
24/02/2012 124.50p 124.50p 123.52p 123.52p 45659
23/02/2012 121.56p 124.50p 121.56p 124.50p 43831
22/02/2012 123.08p 123.08p 122.29p 122.29p 23
21/02/2012 121.56p 123.76p 120.46p 122.54p 39579
20/02/2012 126.15p 126.15p 122.27p 123.52p 989769
17/02/2012 123.78p 125.24p 123.78p 125.24p 1417
16/02/2012 125.19p 128.91p 125.19p 126.95p 25446
15/02/2012 126.71p 127.20p 124.99p 127.20p 21150
14/02/2012 124.41p 126.19p 122.25p 124.01p 1578421
13/02/2012 126.46p 126.46p 123.52p 124.99p 15153
10/02/2012 125.48p 127.44p 124.88p 125.48p 28064
09/02/2012 125.48p 126.46p 122.70p 124.50p 118125
08/02/2012 123.52p 128.17p 123.52p 126.95p 7844
07/02/2012 127.44p 128.67p 124.50p 124.50p 22317
06/02/2012 128.42p 128.42p 123.52p 127.44p 46929
03/02/2012 126.46p 127.44p 124.50p 127.44p 42869
02/02/2012 124.50p 126.26p 121.56p 123.03p 100063
01/02/2012 120.58p 126.46p 120.58p 126.46p 79590
31/01/2012 122.54p 126.46p 119.11p 119.11p 84682
30/01/2012 122.69p 124.01p 122.69p 124.01p 16237
27/01/2012 123.25p 124.01p 122.74p 124.01p 1972
26/01/2012 122.54p 122.74p 121.31p 122.54p 48094
25/01/2012 122.69p 123.52p 122.69p 123.52p 10663
24/01/2012 122.54p 122.54p 121.07p 122.54p 20657
23/01/2012 121.56p 124.50p 119.60p 122.05p 88414
20/01/2012 121.56p 125.48p 121.56p 125.48p 45367
19/01/2012 119.60p 126.46p 119.60p 122.05p 155415
18/01/2012 116.66p 118.62p 113.72p 118.62p 150657
17/01/2012 116.66p 116.76p 112.74p 112.74p 31160
16/01/2012 120.58p 125.58p 115.78p 117.15p 93599
13/01/2012 118.86p 118.86p 116.66p 118.13p 57991
12/01/2012 117.64p 124.80p 117.34p 122.54p 96012
11/01/2012 110.78p 117.64p 110.04p 117.64p 40167
10/01/2012 112.48p 114.70p 111.76p 114.70p 6904
09/01/2012 112.15p 114.45p 111.43p 112.25p 7548
06/01/2012 113.72p 115.04p 111.87p 112.74p 16473
05/01/2012 112.74p 114.70p 109.41p 112.25p 94575
04/01/2012 111.76p 114.70p 109.74p 114.70p 56426
03/01/2012 108.82p 111.76p 107.83p 110.78p 25768
30/12/2011 109.80p 111.13p 109.80p 109.80p 6282
29/12/2011 109.55p 112.00p 107.83p 111.27p 0
28/12/2011 109.55p 112.00p 107.83p 108.32p 135420
23/12/2011 110.04p 110.04p 109.80p 109.80p 7651
22/12/2011 110.04p 114.62p 109.80p 110.78p 38902
21/12/2011 104.89p 114.70p 104.89p 112.74p 216944
20/12/2011 101.95p 101.95p 100.24p 101.95p 16532
19/12/2011 100.97p 101.95p 100.97p 101.95p 4815
16/12/2011 101.46p 101.46p 101.46p 101.46p 437
15/12/2011 101.95p 102.20p 101.22p 102.20p 60287
14/12/2011 101.46p 102.93p 99.50p 101.22p 232465
13/12/2011 101.70p 102.93p 101.22p 102.93p 267652
12/12/2011 102.20p 102.79p 101.95p 102.57p 43544
09/12/2011 102.93p 102.93p 102.93p 102.93p 2354

*Close Price adjusted for both dividends and splits