1. Share Prices

  2. Tyman PLC (TYMN)

364.00p-0.50 (-0.14%)31 May 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tyman PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 31, 2024367.50p369.77p361.50p364.00p1,644,805
May 30, 2024381.50p381.50p364.50p364.50p249,368
May 29, 2024363.00p370.50p363.00p366.00p137,244
May 28, 2024375.50p375.50p365.00p367.00p915,830
May 24, 2024379.00p379.00p372.50p374.00p72,220
May 23, 2024380.00p380.00p371.50p374.50p1,396,671
May 22, 2024380.00p380.00p366.00p375.00p139,971
May 21, 2024385.00p385.00p372.00p376.50p113,293
May 20, 2024375.50p379.00p371.08p376.00p391,884
May 17, 2024385.00p385.00p373.21p380.00p143,001
May 16, 2024390.00p390.00p370.00p380.00p230,988
May 15, 2024381.00p385.00p380.50p382.50p1,589,824
May 14, 2024382.00p384.00p380.00p381.00p371,606
May 13, 2024384.00p385.00p375.00p382.50p228,381
May 10, 20243425.00p3425.00p3425.00p3425.00p81,100
May 8, 20243579.00p3579.00p3579.00p3579.00p18,300
May 7, 20243599.00p3599.00p3599.00p3599.00p1,039,766
May 2, 20243581.00p3581.00p3581.00p3581.00p21,700
Apr 30, 2024376.00p379.00p376.00p377.00p544,441
Apr 29, 2024375.00p381.00p374.00p378.00p466,639
Apr 26, 2024368.50p381.21p368.50p378.00p717,369
Apr 25, 2024380.50p389.50p374.00p374.00p709,989
Apr 24, 2024394.00p397.00p390.50p393.00p2,507,583
Apr 23, 2024390.00p398.00p390.00p393.00p3,200,331
Apr 22, 2024385.00p400.00p356.12p396.50p12,575,920
Apr 19, 2024293.00p298.00p292.50p296.00p641,480
Apr 18, 2024298.50p299.49p293.00p293.00p258,592
Apr 17, 2024300.00p300.50p295.50p297.00p92,943
Apr 16, 2024297.00p299.00p293.00p298.00p200,968
Apr 15, 2024311.50p316.00p301.00p302.00p339,143
Apr 12, 2024311.00p311.00p304.50p305.50p182,954
Apr 11, 2024312.00p314.00p308.00p309.00p216,149
Apr 10, 2024298.00p311.50p298.00p308.50p639,046
Apr 9, 2024308.00p308.00p304.00p304.00p297,277
Apr 8, 2024296.50p304.50p293.00p304.50p1,271,762
Apr 5, 2024296.00p296.00p293.50p296.00p274,394
Apr 4, 2024304.00p304.00p294.00p297.00p323,589
Apr 3, 2024293.00p296.00p287.50p296.00p365,153
Apr 2, 2024293.00p293.00p287.50p292.50p469,864
Mar 28, 20243801.40p3806.00p3801.40p3806.00p115,500
Mar 27, 20243853.00p3853.00p3852.23p3852.42p29,770
Mar 26, 20243850.00p3850.00p3850.00p3850.00p23,679
Mar 25, 20243830.00p3830.00p3830.00p3830.00p52,900
Mar 22, 20243872.00p3872.77p3872.00p3872.00p2,114,100
Mar 21, 20243799.00p3804.00p3791.73p3799.00p1,240,366
Mar 19, 20243675.00p3675.00p3675.00p3675.00p5,800
Mar 18, 20243567.00p3567.00p3567.00p3567.00p1,986,936
Mar 15, 20243488.00p3488.00p3488.00p3488.00p26,300
Mar 14, 20243445.00p3450.00p3444.48p3445.00p1,906,031
Mar 13, 20243444.00p3444.00p3444.00p3444.00p2,185,543
12345
Showing 1 to 50 of 229

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Me Group International PLC182.805.18
Aston Martin Lagonda Global Holdings PLC145.204.76
National Grid PLC882.404.67
Wizz Air Holdings PLC2,292.004.37
Qinetiq Group PLC447.204.10
Dr. Martens PLC87.404.05

Fallers

CompanyPrice% Chg
Ferrexpo PLC41.55-6.63
Wood Group (John) PLC176.90-5.45
Auction Technology Group PLC522.00-5.26
Jd Sports Fashion PLC127.50-4.71
Associated British Foods PLC2,550.00-4.14
Marshalls PLC316.00-2.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.