Tyman (TYMN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
08/12/2011 101.95p 102.69p 101.71p 102.69p 39157
07/12/2011 99.99p 101.85p 99.80p 100.97p 40501
06/12/2011 99.01p 101.95p 99.01p 101.95p 8924
05/12/2011 98.03p 101.95p 98.03p 101.95p 146573
02/12/2011 98.37p 100.85p 98.37p 100.85p 4998
01/12/2011 97.30p 97.39p 97.05p 97.05p 109334
30/11/2011 97.30p 97.39p 97.05p 97.05p 11323
29/11/2011 98.03p 99.50p 97.05p 99.50p 81480
28/11/2011 98.28p 101.95p 96.59p 101.95p 43148
25/11/2011 98.28p 98.28p 98.28p 98.28p 2895
24/11/2011 98.52p 98.52p 98.28p 98.28p 12402
23/11/2011 98.03p 98.03p 97.54p 98.03p 72483
22/11/2011 98.77p 101.71p 98.03p 98.03p 14339
21/11/2011 98.03p 99.99p 97.05p 98.03p 31496
18/11/2011 99.99p 99.99p 99.99p 99.99p 2
17/11/2011 100.02p 100.02p 99.99p 99.99p 7515
16/11/2011 99.99p 101.46p 99.99p 99.99p 258546
15/11/2011 99.99p 100.09p 99.99p 99.99p 37264
14/11/2011 99.99p 100.34p 99.99p 99.99p 182721
11/11/2011 98.86p 101.95p 98.86p 101.46p 690370
10/11/2011 98.52p 102.93p 98.03p 98.03p 6249
09/11/2011 100.97p 100.97p 100.97p 100.97p 1064
08/11/2011 98.52p 100.97p 98.03p 100.97p 20094
07/11/2011 99.01p 100.48p 98.03p 99.99p 56055
04/11/2011 101.46p 101.46p 100.97p 100.97p 14125
03/11/2011 100.97p 102.93p 99.01p 99.01p 15295
02/11/2011 100.48p 100.97p 99.01p 99.01p 66619
01/11/2011 101.46p 101.95p 100.48p 100.97p 146013
31/10/2011 102.93p 102.93p 99.75p 100.48p 26348
28/10/2011 99.26p 104.89p 99.26p 104.89p 24077
27/10/2011 99.99p 101.46p 99.36p 101.46p 14999
26/10/2011 99.01p 99.75p 98.03p 99.75p 36563
25/10/2011 99.01p 100.11p 99.01p 99.75p 1592
24/10/2011 99.01p 100.24p 99.01p 100.24p 10691
21/10/2011 97.05p 99.13p 97.05p 99.13p 13244
20/10/2011 91.66p 98.03p 91.66p 97.79p 4626
19/10/2011 93.13p 95.58p 93.13p 95.58p 71
18/10/2011 92.49p 95.21p 92.49p 95.21p 906
17/10/2011 94.11p 95.19p 91.94p 94.97p 10751
14/10/2011 92.11p 96.07p 92.11p 96.07p 10008
13/10/2011 96.07p 96.07p 96.07p 96.07p 164
12/10/2011 86.27p 96.07p 86.27p 96.07p 114159
11/10/2011 86.27p 86.27p 86.27p 86.27p 6382
10/10/2011 86.27p 88.96p 85.29p 88.23p 1770192
07/10/2011 90.19p 90.19p 89.45p 89.45p 10617
06/10/2011 92.39p 92.39p 90.43p 90.43p 15905
05/10/2011 92.39p 92.64p 92.15p 92.15p 2372
04/10/2011 90.43p 96.56p 90.43p 94.60p 64159
03/10/2011 90.43p 92.39p 90.43p 92.39p 847
30/09/2011 95.09p 95.09p 91.17p 91.17p 8556
29/09/2011 93.62p 95.09p 93.13p 95.09p 9641
28/09/2011 98.03p 98.03p 93.13p 93.13p 251754
27/09/2011 98.77p 98.77p 98.03p 98.03p 7190
26/09/2011 96.07p 99.01p 94.36p 96.56p 55339
23/09/2011 94.36p 95.34p 94.11p 95.34p 4733
22/09/2011 99.99p 99.99p 94.11p 97.05p 1012983
21/09/2011 101.95p 103.91p 99.99p 99.99p 48398
20/09/2011 99.99p 104.53p 97.05p 103.91p 119309
19/09/2011 92.15p 99.50p 91.48p 97.79p 90476
16/09/2011 93.13p 96.07p 93.13p 96.07p 102187
15/09/2011 93.13p 96.07p 93.13p 96.07p 252733
14/09/2011 93.13p 93.13p 93.13p 93.13p 23
13/09/2011 92.89p 95.09p 88.72p 95.09p 12869
12/09/2011 92.89p 93.62p 88.72p 93.62p 10634
09/09/2011 92.89p 93.13p 91.66p 93.13p 86348
08/09/2011 89.19p 91.50p 88.66p 91.17p 6291
07/09/2011 86.27p 90.19p 86.27p 90.19p 104109
06/09/2011 86.76p 90.19p 86.27p 88.23p 127683
05/09/2011 88.99p 88.99p 87.25p 87.25p 6655
02/09/2011 88.23p 88.23p 86.98p 88.23p 65757
01/09/2011 85.29p 87.79p 81.61p 87.25p 78758
31/08/2011 88.96p 89.15p 85.29p 87.00p 776800
30/08/2011 84.31p 89.97p 84.31p 89.45p 13505
26/08/2011 89.21p 90.19p 83.82p 84.31p 55957
25/08/2011 89.21p 92.64p 89.21p 90.19p 152697
24/08/2011 93.13p 93.38p 89.21p 90.19p 36493
23/08/2011 98.03p 98.69p 93.13p 93.13p 27058
22/08/2011 97.05p 97.05p 95.09p 95.09p 6448
19/08/2011 96.32p 97.05p 95.89p 97.05p 10583
18/08/2011 97.30p 97.32p 97.05p 97.05p 14732
17/08/2011 97.05p 100.48p 97.05p 100.48p 2624
16/08/2011 100.97p 103.53p 97.05p 97.05p 13535
15/08/2011 99.09p 100.97p 99.09p 100.97p 5625
12/08/2011 98.03p 102.44p 96.07p 102.44p 118623
11/08/2011 95.09p 97.05p 95.09p 96.07p 5272
10/08/2011 97.79p 98.03p 93.62p 95.58p 94610
09/08/2011 96.07p 98.03p 96.07p 97.54p 12924
08/08/2011 102.93p 105.41p 96.07p 96.07p 118880
05/08/2011 105.87p 105.87p 97.05p 102.93p 91718
04/08/2011 105.87p 107.83p 104.57p 107.22p 80885
03/08/2011 113.72p 113.72p 102.93p 105.26p 32765
02/08/2011 118.13p 119.11p 107.83p 107.83p 86156
01/08/2011 120.33p 121.88p 118.62p 119.11p 307474
29/07/2011 119.97p 120.58p 119.97p 120.58p 512
28/07/2011 122.29p 122.29p 120.90p 121.56p 564082
27/07/2011 119.35p 122.05p 118.62p 121.31p 348928
26/07/2011 114.70p 119.60p 114.70p 118.62p 505120
25/07/2011 115.19p 117.64p 115.19p 116.41p 22854
22/07/2011 114.88p 116.66p 114.70p 114.70p 42489
21/07/2011 115.68p 117.64p 114.70p 114.70p 147613
20/07/2011 115.43p 117.64p 114.70p 117.64p 205693
19/07/2011 115.43p 115.43p 114.70p 114.70p 298096
18/07/2011 113.96p 114.70p 113.96p 114.21p 26823
15/07/2011 114.21p 114.70p 114.21p 114.70p 204
14/07/2011 114.57p 114.57p 114.21p 114.21p 29335
13/07/2011 114.70p 115.68p 114.51p 115.68p 15444
12/07/2011 114.21p 115.43p 114.21p 115.43p 48325
11/07/2011 115.68p 116.66p 114.45p 116.17p 87556
08/07/2011 116.41p 116.66p 113.03p 115.92p 93732
07/07/2011 112.00p 119.60p 112.00p 119.60p 2605808
06/07/2011 107.10p 112.98p 106.12p 112.74p 2295757
05/07/2011 110.04p 113.72p 110.04p 113.72p 73019
04/07/2011 113.72p 113.72p 109.80p 112.74p 309645
01/07/2011 112.98p 113.47p 110.05p 113.23p 414993
30/06/2011 109.80p 110.78p 107.20p 110.78p 291247
29/06/2011 112.98p 112.98p 110.04p 111.27p 5130
28/06/2011 109.80p 110.78p 109.80p 110.04p 169796
27/06/2011 111.27p 112.25p 110.78p 110.78p 33784
24/06/2011 111.02p 111.76p 109.80p 109.80p 30843
23/06/2011 110.04p 113.23p 109.52p 109.80p 1474802
22/06/2011 109.80p 112.74p 108.08p 108.08p 513637
21/06/2011 109.80p 113.96p 106.85p 109.80p 61056
20/06/2011 109.80p 113.88p 109.80p 109.80p 21711
17/06/2011 110.78p 114.08p 105.56p 109.80p 582894
16/06/2011 114.70p 115.68p 112.74p 112.74p 76372
15/06/2011 117.64p 119.56p 115.68p 115.68p 411575
14/06/2011 115.68p 115.68p 112.74p 113.72p 153609
13/06/2011 118.62p 118.62p 115.92p 116.66p 6146
10/06/2011 119.60p 122.11p 117.64p 119.60p 565826
09/06/2011 122.54p 122.54p 119.60p 119.60p 17201
08/06/2011 122.29p 122.29p 116.02p 120.95p 127611
07/06/2011 114.70p 117.64p 112.74p 114.70p 668127
06/06/2011 122.54p 123.52p 115.68p 116.66p 116864
03/06/2011 127.44p 129.40p 120.58p 120.58p 659864
02/06/2011 129.40p 129.40p 127.44p 129.40p 1224956
01/06/2011 132.10p 132.75p 129.40p 129.40p 169624
31/05/2011 127.91p 129.81p 127.91p 129.40p 5626
27/05/2011 135.04p 135.04p 129.65p 132.34p 399381
26/05/2011 130.38p 131.36p 130.38p 130.38p 378597
25/05/2011 131.36p 132.34p 129.40p 129.40p 30410
24/05/2011 129.40p 133.08p 129.40p 132.59p 14153
23/05/2011 131.36p 131.36p 128.42p 129.40p 146969
20/05/2011 132.59p 132.59p 125.48p 125.48p 46814
19/05/2011 134.30p 134.30p 132.34p 132.34p 230695
18/05/2011 133.81p 134.79p 132.34p 133.32p 59968
17/05/2011 134.30p 137.24p 132.34p 134.30p 170189
16/05/2011 136.26p 139.20p 136.26p 137.24p 80031
13/05/2011 137.24p 137.32p 137.24p 137.24p 63655
12/05/2011 136.67p 140.55p 136.67p 137.24p 31179
11/05/2011 137.49p 137.62p 136.26p 137.24p 137161
10/05/2011 137.24p 137.24p 136.51p 137.24p 38429
09/05/2011 136.26p 137.24p 135.58p 136.26p 26250
06/05/2011 137.24p 137.24p 136.75p 136.75p 9815
05/05/2011 137.24p 140.19p 137.24p 137.24p 75838
04/05/2011 135.54p 139.53p 135.54p 137.24p 65416
03/05/2011 137.24p 140.31p 137.24p 139.20p 11040
28/04/2011 137.24p 140.74p 137.24p 137.24p 35994
27/04/2011 137.49p 139.51p 137.24p 137.24p 66810
26/04/2011 139.45p 144.84p 137.24p 137.24p 45012
21/04/2011 143.13p 144.96p 141.17p 141.17p 12833
20/04/2011 140.43p 145.21p 139.20p 139.20p 16120
19/04/2011 145.21p 145.21p 142.64p 142.64p 3143
18/04/2011 142.15p 148.76p 140.43p 147.05p 127549
15/04/2011 137.24p 141.17p 135.29p 139.70p 248958
14/04/2011 137.24p 139.94p 135.28p 136.26p 88227
13/04/2011 137.24p 140.19p 137.24p 140.19p 99234
12/04/2011 136.26p 139.94p 133.32p 137.98p 81872
11/04/2011 137.24p 138.58p 136.26p 138.22p 22668
08/04/2011 139.94p 140.19p 137.49p 140.19p 60637
07/04/2011 136.34p 136.34p 135.28p 135.28p 21220
06/04/2011 137.24p 139.27p 136.26p 138.22p 8560
05/04/2011 139.20p 144.11p 134.30p 136.26p 119434
04/04/2011 137.49p 144.84p 137.24p 137.24p 160575
01/04/2011 141.17p 142.15p 137.24p 137.24p 84865
31/03/2011 137.49p 140.92p 137.24p 137.24p 265622
30/03/2011 137.49p 141.17p 137.00p 137.24p 1085694
29/03/2011 137.24p 137.73p 136.26p 137.73p 421734
28/03/2011 137.24p 137.98p 136.26p 137.98p 41446
25/03/2011 140.68p 140.92p 135.28p 140.19p 920197
24/03/2011 141.17p 141.22p 137.24p 141.17p 695480
23/03/2011 130.14p 141.17p 127.44p 141.17p 1763607
22/03/2011 131.36p 132.20p 126.22p 127.44p 76544
21/03/2011 132.34p 134.79p 125.48p 125.48p 47775
18/03/2011 132.83p 135.28p 132.69p 134.79p 217950
17/03/2011 134.06p 134.06p 127.97p 130.75p 11069
16/03/2011 131.36p 132.59p 129.40p 131.73p 535954
15/03/2011 128.42p 132.34p 127.44p 128.42p 70189
14/03/2011 127.44p 129.65p 127.44p 129.40p 1002424
11/03/2011 132.83p 135.65p 129.40p 129.40p 119557
10/03/2011 134.55p 135.28p 131.36p 131.85p 121062
09/03/2011 138.22p 138.22p 132.83p 132.83p 47933
08/03/2011 136.51p 137.24p 131.36p 137.24p 64429
07/03/2011 133.15p 133.15p 131.36p 131.36p 1230884
04/03/2011 132.34p 132.34p 130.14p 130.14p 10599
03/03/2011 132.15p 132.47p 130.87p 130.87p 6920
02/03/2011 131.91p 130.38p 130.38p 130.38p 14080
01/03/2011 129.65p 136.26p 129.40p 133.57p 7846
28/02/2011 131.64p 136.40p 131.64p 132.34p 15029
25/02/2011 128.67p 136.51p 128.67p 132.71p 25991
24/02/2011 130.38p 133.57p 126.46p 133.57p 63987

*Close Price adjusted for both dividends and splits