289.50p+0.50 (+0.17%)28 Mar 2024, 17:59
Tyman PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 287.50p | 292.07p | 285.00p | 289.50p | 726,710 |
Mar 27, 2024 | 287.50p | 292.50p | 282.00p | 289.00p | 367,371 |
Mar 26, 2024 | 289.50p | 289.50p | 284.87p | 288.50p | 1,650,740 |
Mar 25, 2024 | 290.00p | 295.00p | 290.00p | 290.50p | 92,041 |
Mar 22, 2024 | 303.00p | 303.50p | 296.50p | 296.50p | 68,404 |
Mar 21, 2024 | 300.00p | 303.50p | 296.00p | 300.50p | 78,609 |
Mar 20, 2024 | 291.00p | 296.50p | 290.58p | 295.00p | 144,188 |
Mar 19, 2024 | 292.50p | 293.70p | 290.50p | 291.00p | 64,505 |
Mar 18, 2024 | 288.00p | 292.50p | 287.50p | 292.50p | 71,435 |
Mar 15, 2024 | 287.50p | 290.00p | 285.00p | 288.50p | 259,891 |
Mar 14, 2024 | 285.00p | 288.00p | 283.50p | 287.00p | 262,913 |
Mar 13, 2024 | 282.50p | 287.00p | 281.00p | 285.00p | 342,574 |
Mar 12, 2024 | 288.00p | 288.00p | 283.00p | 283.50p | 196,813 |
Mar 11, 2024 | 287.00p | 287.00p | 284.00p | 285.00p | 1,174,630 |
Mar 8, 2024 | 290.00p | 297.50p | 284.50p | 290.00p | 211,019 |
Mar 7, 2024 | 295.00p | 296.50p | 275.00p | 296.50p | 757,783 |
Mar 6, 2024 | 301.50p | 301.50p | 288.50p | 295.00p | 393,756 |
Mar 5, 2024 | 294.00p | 294.50p | 289.50p | 289.50p | 196,438 |
Mar 4, 2024 | 295.50p | 302.50p | 294.50p | 295.00p | 120,538 |
Mar 1, 2024 | 298.00p | 300.50p | 297.50p | 300.00p | 93,694 |
Feb 29, 2024 | 299.50p | 300.00p | 292.00p | 298.00p | 330,657 |
Feb 28, 2024 | 299.50p | 299.50p | 293.00p | 297.00p | 71,397 |
Feb 27, 2024 | 300.00p | 300.00p | 295.50p | 296.00p | 187,149 |
Feb 26, 2024 | 300.00p | 300.00p | 294.50p | 294.50p | 44,836 |
Feb 23, 2024 | 297.00p | 298.50p | 296.25p | 296.50p | 52,679 |
Feb 22, 2024 | 295.00p | 300.00p | 295.00p | 299.50p | 107,464 |
Feb 21, 2024 | 297.50p | 298.50p | 293.00p | 297.50p | 101,453 |
Feb 20, 2024 | 299.00p | 300.00p | 294.00p | 294.00p | 357,623 |
Feb 19, 2024 | 300.00p | 301.50p | 299.00p | 299.00p | 75,886 |
Feb 16, 2024 | 301.50p | 302.00p | 298.50p | 301.00p | 196,227 |
Feb 15, 2024 | 298.50p | 300.00p | 293.00p | 296.50p | 328,542 |
Feb 14, 2024 | 299.50p | 299.50p | 294.00p | 296.50p | 38,599 |
Feb 13, 2024 | 301.00p | 303.00p | 290.50p | 293.50p | 51,989 |
Feb 12, 2024 | 301.00p | 305.00p | 300.00p | 301.00p | 127,137 |
Feb 9, 2024 | 298.50p | 299.00p | 295.00p | 297.00p | 432,449 |
Feb 8, 2024 | 290.00p | 301.50p | 286.95p | 297.50p | 81,471 |
Feb 7, 2024 | 288.00p | 292.50p | 288.00p | 290.50p | 236,883 |
Feb 6, 2024 | 289.50p | 293.00p | 287.00p | 287.00p | 497,752 |
Feb 5, 2024 | 304.50p | 305.00p | 293.50p | 293.50p | 72,178 |
Feb 2, 2024 | 308.50p | 308.50p | 300.50p | 304.50p | 25,739 |
Feb 1, 2024 | 306.50p | 306.50p | 301.50p | 302.50p | 43,959 |
Jan 31, 2024 | 308.50p | 308.50p | 304.50p | 306.50p | 110,300 |
Jan 30, 2024 | 308.00p | 308.50p | 306.00p | 308.50p | 82,705 |
Jan 29, 2024 | 300.00p | 307.50p | 300.00p | 305.50p | 184,214 |
Jan 26, 2024 | 291.00p | 300.00p | 291.00p | 300.00p | 919,754 |
Jan 25, 2024 | 298.00p | 299.70p | 296.50p | 299.50p | 40,564 |
Jan 24, 2024 | 301.50p | 302.00p | 295.50p | 298.50p | 65,983 |
Jan 23, 2024 | 295.00p | 302.45p | 295.00p | 300.00p | 197,249 |
Jan 22, 2024 | 290.00p | 299.50p | 290.00p | 296.50p | 49,527 |
Jan 19, 2024 | 308.00p | 308.00p | 292.50p | 294.00p | 58,161 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.