Tyman (TYMN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
12/05/2010 81.37p 82.24p 80.78p 81.37p 386415
11/05/2010 81.37p 82.10p 80.88p 80.88p 293809
10/05/2010 81.37p 82.20p 81.37p 81.86p 412463
07/05/2010 81.37p 81.37p 80.88p 81.12p 653409
06/05/2010 81.37p 83.08p 81.37p 82.35p 325633
05/05/2010 82.35p 82.84p 82.35p 82.84p 93916
04/05/2010 82.35p 82.84p 81.37p 82.84p 379083
30/04/2010 82.35p 82.59p 81.37p 82.59p 189804
29/04/2010 82.35p 83.08p 81.37p 82.35p 155744
28/04/2010 82.35p 83.33p 80.39p 81.86p 543919
27/04/2010 85.04p 85.04p 81.72p 83.82p 30232
26/04/2010 84.06p 84.31p 81.22p 83.82p 78311
23/04/2010 82.59p 83.20p 80.88p 82.84p 979287
22/04/2010 82.10p 83.20p 81.23p 82.59p 24565
21/04/2010 84.06p 84.06p 81.13p 82.10p 35598
20/04/2010 82.59p 83.08p 82.59p 83.08p 0
19/04/2010 82.10p 82.59p 82.10p 82.59p 8547
16/04/2010 81.37p 84.21p 80.60p 82.10p 126317
15/04/2010 79.90p 80.24p 79.90p 79.90p 114652
14/04/2010 80.63p 80.63p 80.06p 80.63p 5656
13/04/2010 80.39p 80.63p 79.70p 80.63p 354982
12/04/2010 79.41p 79.90p 75.89p 79.90p 200007
09/04/2010 80.39p 80.39p 79.62p 80.39p 6299
08/04/2010 80.39p 80.39p 79.79p 80.39p 121724
07/04/2010 80.39p 80.39p 78.77p 80.39p 20561
06/04/2010 80.39p 80.48p 78.64p 79.90p 70492
01/04/2010 81.37p 81.37p 79.41p 79.90p 38416
31/03/2010 79.41p 81.37p 78.82p 81.37p 1442886
30/03/2010 78.43p 80.39p 75.97p 79.90p 475485
29/03/2010 78.43p 80.27p 77.77p 78.92p 103574
26/03/2010 77.45p 81.37p 77.45p 79.41p 287446
25/03/2010 66.66p 79.16p 66.66p 79.16p 824880
24/03/2010 66.66p 67.64p 66.18p 67.64p 76803
23/03/2010 65.68p 66.42p 65.42p 66.42p 161419
22/03/2010 65.68p 67.50p 65.60p 66.66p 122254
19/03/2010 66.66p 66.66p 65.68p 66.66p 9171
18/03/2010 65.68p 66.66p 65.68p 66.66p 78974
17/03/2010 67.40p 67.50p 65.78p 66.66p 59949
16/03/2010 65.68p 67.40p 65.68p 67.40p 133829
15/03/2010 65.68p 67.64p 65.68p 66.91p 97407
12/03/2010 66.66p 67.15p 66.66p 67.15p 115269
11/03/2010 66.66p 67.54p 65.82p 67.40p 2104871
10/03/2010 67.64p 67.64p 66.76p 67.15p 11370
09/03/2010 67.40p 67.54p 66.73p 67.15p 1451417
08/03/2010 67.15p 67.40p 66.69p 67.40p 63596
05/03/2010 66.91p 66.91p 66.66p 66.91p 100345
04/03/2010 66.66p 66.91p 65.71p 66.91p 284781
03/03/2010 66.91p 67.15p 66.66p 67.15p 29544
02/03/2010 66.66p 66.91p 66.17p 66.91p 818099
01/03/2010 67.15p 67.15p 66.17p 66.91p 771723
26/02/2010 65.68p 67.15p 64.97p 67.15p 453815
25/02/2010 64.70p 66.42p 63.99p 65.19p 70033
24/02/2010 64.21p 64.21p 62.96p 64.21p 20076
23/02/2010 63.72p 64.68p 62.50p 64.21p 121486
22/02/2010 63.72p 63.72p 62.03p 63.72p 174543
19/02/2010 62.99p 63.48p 62.31p 62.50p 95746
18/02/2010 62.01p 63.48p 61.76p 62.99p 304338
17/02/2010 61.27p 62.74p 61.02p 62.01p 335540
16/02/2010 61.27p 61.76p 61.27p 61.76p 309288
15/02/2010 62.01p 62.01p 61.28p 61.76p 10981
12/02/2010 62.50p 62.50p 61.51p 62.01p 412928
11/02/2010 62.25p 62.50p 60.80p 62.50p 217710
10/02/2010 62.25p 62.49p 60.78p 62.25p 98980
09/02/2010 61.51p 61.76p 60.78p 61.76p 114271
08/02/2010 61.51p 61.51p 60.26p 61.51p 145669
05/02/2010 60.78p 61.02p 60.26p 61.02p 25352
04/02/2010 63.72p 63.72p 60.83p 61.76p 182934
03/02/2010 62.01p 62.74p 62.01p 62.74p 33940
02/02/2010 61.76p 63.23p 60.89p 62.99p 57043
01/02/2010 61.76p 62.25p 60.45p 61.76p 83433
29/01/2010 61.76p 62.25p 60.78p 62.25p 548395
28/01/2010 61.76p 62.25p 60.55p 61.51p 50668
27/01/2010 60.78p 61.27p 60.29p 61.27p 276673
26/01/2010 60.78p 62.01p 60.78p 62.01p 118606
25/01/2010 62.25p 62.25p 58.89p 61.76p 418600
22/01/2010 61.76p 65.07p 61.70p 62.99p 17775
21/01/2010 65.19p 65.19p 61.93p 64.70p 117146
20/01/2010 63.23p 65.09p 62.95p 63.97p 18646
19/01/2010 62.74p 63.23p 61.76p 63.23p 132253
18/01/2010 63.72p 65.39p 62.74p 63.97p 92327
15/01/2010 63.48p 64.70p 63.32p 64.70p 492743
14/01/2010 60.04p 69.60p 58.33p 64.95p 974030
13/01/2010 56.86p 59.06p 55.55p 59.06p 178979
12/01/2010 56.86p 56.86p 55.11p 56.37p 431897
11/01/2010 54.41p 56.12p 54.13p 55.63p 387630
08/01/2010 54.90p 54.90p 53.67p 53.67p 197986
07/01/2010 54.41p 55.39p 53.73p 55.14p 177869
06/01/2010 54.65p 54.65p 53.54p 53.92p 308362
05/01/2010 53.92p 54.16p 53.25p 53.92p 285833
04/01/2010 52.69p 53.92p 51.10p 53.43p 237579
31/12/2009 51.96p 52.45p 51.08p 51.96p 54252
30/12/2009 51.71p 51.83p 50.98p 50.98p 104417
29/12/2009 51.22p 51.47p 51.22p 51.47p 0
24/12/2009 50.98p 51.64p 50.58p 51.22p 190055
23/12/2009 50.24p 51.22p 49.26p 51.22p 493820
22/12/2009 48.28p 49.41p 48.28p 49.02p 18899
21/12/2009 49.02p 50.18p 49.02p 49.26p 38714
18/12/2009 50.24p 50.24p 49.75p 49.75p 4423
17/12/2009 50.24p 50.24p 49.12p 49.51p 38750
16/12/2009 50.49p 50.49p 49.02p 50.24p 471659
15/12/2009 50.24p 50.49p 49.12p 49.75p 127062
14/12/2009 49.02p 50.63p 47.55p 50.49p 584618
11/12/2009 48.77p 48.77p 47.64p 48.28p 130027
10/12/2009 49.02p 49.02p 47.06p 48.04p 716887
09/12/2009 45.83p 50.00p 44.97p 49.75p 282485
08/12/2009 44.11p 45.58p 43.50p 45.58p 201134
07/12/2009 44.60p 44.60p 43.62p 43.87p 276812
04/12/2009 41.66p 45.58p 41.66p 44.11p 354282
03/12/2009 40.68p 40.68p 40.00p 40.68p 16729
02/12/2009 40.44p 40.68p 40.32p 40.68p 37950
01/12/2009 41.42p 41.42p 40.44p 40.44p 67036
30/11/2009 39.21p 40.44p 39.21p 40.44p 8305
27/11/2009 41.17p 41.17p 39.21p 40.44p 35295
26/11/2009 41.17p 41.17p 39.21p 39.70p 837517
25/11/2009 39.70p 41.17p 39.21p 40.19p 277881
24/11/2009 31.13p 41.17p 31.13p 39.46p 2216544
23/11/2009 30.39p 31.62p 30.39p 30.63p 84315
20/11/2009 31.62p 31.62p 31.37p 31.37p 0
19/11/2009 30.88p 31.62p 30.88p 31.62p 102008
18/11/2009 32.11p 32.55p 30.88p 31.86p 55456
17/11/2009 31.86p 32.20p 31.37p 32.11p 94348
16/11/2009 32.11p 32.11p 31.37p 31.86p 333862
13/11/2009 32.11p 32.35p 29.90p 32.35p 65020
12/11/2009 30.88p 31.86p 30.39p 31.13p 181275
11/11/2009 32.11p 32.11p 29.90p 31.37p 191505
10/11/2009 34.80p 34.80p 32.84p 32.84p 290742
09/11/2009 35.78p 35.78p 35.29p 35.29p 54323
06/11/2009 36.27p 36.52p 36.27p 36.52p 26740
05/11/2009 36.52p 37.01p 36.52p 37.01p 12143
04/11/2009 37.74p 37.74p 36.27p 36.52p 125589
03/11/2009 37.74p 37.74p 36.76p 37.01p 323679
02/11/2009 38.23p 38.48p 38.23p 38.48p 771372
30/10/2009 38.23p 38.72p 38.23p 38.72p 98361
29/10/2009 38.23p 38.72p 38.23p 38.72p 17749
28/10/2009 38.23p 38.97p 38.23p 38.72p 337203
27/10/2009 38.23p 38.72p 38.23p 38.72p 41804
26/10/2009 38.23p 38.72p 38.23p 38.72p 121263
23/10/2009 38.72p 38.72p 38.72p 38.72p 210
22/10/2009 37.74p 38.72p 37.74p 38.72p 164202
21/10/2009 38.23p 38.72p 37.25p 38.72p 1398206
20/10/2009 38.23p 38.72p 37.99p 38.72p 2134355
19/10/2009 37.50p 38.23p 37.50p 38.23p 1573030
16/10/2009 37.50p 38.23p 37.50p 38.23p 115552
15/10/2009 37.50p 37.99p 37.50p 37.99p 203596
14/10/2009 37.25p 38.23p 37.25p 38.23p 156315
13/10/2009 37.74p 37.74p 37.74p 37.74p 67402
12/10/2009 37.74p 37.74p 37.74p 37.74p 36135
09/10/2009 37.74p 37.74p 37.74p 37.74p 80849
08/10/2009 37.25p 37.74p 37.25p 37.74p 97534
07/10/2009 37.25p 37.25p 37.01p 37.01p 431039
06/10/2009 36.27p 38.23p 36.27p 38.23p 512207
05/10/2009 37.01p 37.01p 36.52p 36.52p 26605
02/10/2009 37.25p 37.25p 35.54p 36.27p 586429
01/10/2009 35.78p 35.78p 35.78p 35.78p 229163
30/09/2009 36.76p 36.76p 35.54p 35.78p 310288
29/09/2009 34.31p 39.21p 34.31p 35.54p 584440
28/09/2009 29.41p 33.33p 29.41p 33.33p 456091
25/09/2009 29.41p 29.41p 28.43p 28.43p 226129
24/09/2009 32.35p 32.35p 29.90p 30.39p 282458
23/09/2009 33.82p 33.82p 33.33p 33.33p 71429
22/09/2009 34.07p 34.07p 33.82p 33.82p 34303
21/09/2009 34.31p 34.31p 33.82p 34.07p 204803

*Close Price adjusted for both dividends and splits