Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Ryanair Holdings (CDI) (RYA) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/07/2009 | 3.18p | 3.19p | 3.02p | 3.17p | 17832474 |
| 24/07/2009 | 3.48p | 3.49p | 3.42p | 3.46p | 2313992 |
| 23/07/2009 | 3.38p | 3.52p | 3.38p | 3.49p | 2952735 |
| 22/07/2009 | 3.39p | 3.39p | 3.35p | 3.37p | 2496129 |
| 21/07/2009 | 3.41p | 3.42p | 3.36p | 3.38p | 2630307 |
| 20/07/2009 | 3.29p | 3.36p | 3.29p | 3.35p | 2056660 |
| 17/07/2009 | 3.45p | 3.45p | 3.28p | 3.29p | 2462219 |
| 16/07/2009 | 3.46p | 3.47p | 3.35p | 3.35p | 1247204 |
| 15/07/2009 | 3.38p | 3.45p | 3.34p | 3.44p | 1761062 |
| 14/07/2009 | 3.44p | 3.47p | 3.33p | 3.35p | 2219916 |
| 13/07/2009 | 3.32p | 3.43p | 3.31p | 3.41p | 1439092 |
| 10/07/2009 | 3.27p | 3.35p | 3.26p | 3.29p | 3151428 |
| 09/07/2009 | 3.29p | 3.39p | 3.27p | 3.30p | 1615422 |
| 08/07/2009 | 3.29p | 3.38p | 3.23p | 3.29p | 2898405 |
| 07/07/2009 | 3.27p | 3.33p | 3.23p | 3.29p | 3117390 |
| 06/07/2009 | 3.27p | 3.28p | 3.21p | 3.24p | 2698693 |
| 03/07/2009 | 3.29p | 3.33p | 3.21p | 3.30p | 2719495 |
| 02/07/2009 | 3.35p | 3.38p | 3.26p | 3.26p | 2627142 |
| 01/07/2009 | 3.40p | 3.43p | 3.36p | 3.39p | 2047864 |
| 30/06/2009 | 3.48p | 3.48p | 3.34p | 3.35p | 3046972 |
| 29/06/2009 | 3.37p | 3.48p | 3.37p | 3.46p | 2623171 |
| 26/06/2009 | 3.43p | 3.44p | 3.36p | 3.40p | 3471648 |
| 25/06/2009 | 3.39p | 3.44p | 3.32p | 3.37p | 2678292 |
| 24/06/2009 | 3.28p | 3.44p | 3.28p | 3.43p | 4089222 |
| 23/06/2009 | 3.19p | 3.31p | 3.18p | 3.25p | 3936146 |
| 22/06/2009 | 3.31p | 3.31p | 3.18p | 3.18p | 7206670 |
| 19/06/2009 | 3.38p | 3.43p | 3.30p | 3.30p | 5953912 |
| 18/06/2009 | 3.46p | 3.53p | 3.31p | 3.35p | 9247432 |
| 17/06/2009 | 3.49p | 3.50p | 3.38p | 3.46p | 4518960 |
| 16/06/2009 | 3.45p | 3.51p | 3.42p | 3.49p | 2025746 |
| 15/06/2009 | 3.53p | 3.59p | 3.44p | 3.45p | 3527922 |
| 12/06/2009 | 3.57p | 3.63p | 3.52p | 3.54p | 1645010 |
| 11/06/2009 | 3.63p | 3.68p | 3.57p | 3.61p | 5629100 |
| 10/06/2009 | 3.70p | 3.76p | 3.60p | 3.68p | 4657394 |
| 09/06/2009 | 3.70p | 3.73p | 3.61p | 3.68p | 5140598 |
| 08/06/2009 | 3.84p | 3.84p | 3.65p | 3.69p | 5527660 |
| 05/06/2009 | 3.81p | 3.97p | 3.77p | 3.85p | 8789618 |
| 04/06/2009 | 3.79p | 3.89p | 3.74p | 3.87p | 7257334 |
| 03/06/2009 | 3.69p | 3.85p | 3.68p | 3.81p | 7948583 |
| 02/06/2009 | 3.49p | 3.73p | 3.49p | 3.63p | 6654232 |
| 01/06/2009 | 3.75p | 3.88p | 3.66p | 3.74p | 5313800 |
| 29/05/2009 | 3.61p | 3.78p | 3.58p | 3.66p | 9761730 |
| 28/05/2009 | 3.57p | 3.76p | 3.49p | 3.59p | 8618913 |
| 27/05/2009 | 3.39p | 3.66p | 3.39p | 3.63p | 7596756 |
| 26/05/2009 | 3.40p | 3.44p | 3.30p | 3.39p | 3495803 |
| 22/05/2009 | 3.44p | 3.50p | 3.36p | 3.38p | 1676958 |
| 21/05/2009 | 3.47p | 3.55p | 3.40p | 3.45p | 1035667 |
| 20/05/2009 | 3.39p | 3.61p | 3.39p | 3.52p | 4083574 |
| 19/05/2009 | 3.48p | 3.55p | 3.40p | 3.49p | 3305914 |
| 18/05/2009 | 3.35p | 3.47p | 3.35p | 3.43p | 2259792 |
| 15/05/2009 | 3.32p | 3.43p | 3.31p | 3.37p | 1744098 |
| 14/05/2009 | 3.26p | 3.39p | 3.24p | 3.35p | 3306720 |
| 13/05/2009 | 3.41p | 3.43p | 3.23p | 3.24p | 4241510 |
| 12/05/2009 | 3.38p | 3.46p | 3.34p | 3.41p | 1723448 |
| 11/05/2009 | 3.46p | 3.54p | 3.31p | 3.37p | 3640946 |
| 08/05/2009 | 3.42p | 3.53p | 3.40p | 3.42p | 2265920 |
| 07/05/2009 | 3.68p | 3.76p | 3.38p | 3.38p | 4387330 |
| 06/05/2009 | 3.47p | 3.67p | 3.44p | 3.65p | 5615658 |
| 05/05/2009 | 3.51p | 3.53p | 3.42p | 3.46p | 4297845 |
| 01/05/2009 | 3.36p | 3.43p | 3.36p | 3.37p | 941267 |
| 30/04/2009 | 3.39p | 3.47p | 3.36p | 3.37p | 1916800 |
| 29/04/2009 | 3.23p | 3.41p | 3.23p | 3.33p | 2557712 |
| 28/04/2009 | 3.28p | 3.28p | 3.18p | 3.19p | 4127765 |
| 27/04/2009 | 3.38p | 3.43p | 3.23p | 3.39p | 5873001 |
| 24/04/2009 | 3.39p | 3.51p | 3.36p | 3.51p | 2529415 |
| 23/04/2009 | 3.44p | 3.53p | 3.38p | 3.41p | 2932208 |
| 22/04/2009 | 3.38p | 3.51p | 3.33p | 3.49p | 3233307 |
| 21/04/2009 | 3.30p | 3.38p | 3.24p | 3.38p | 2944738 |
| 20/04/2009 | 3.41p | 3.48p | 3.24p | 3.25p | 3812344 |
| 17/04/2009 | 3.35p | 3.42p | 3.28p | 3.37p | 4252386 |
| 16/04/2009 | 3.13p | 3.29p | 3.10p | 3.28p | 3480201 |
| 15/04/2009 | 3.18p | 3.22p | 3.10p | 3.12p | 1940235 |
| 14/04/2009 | 3.17p | 3.30p | 3.15p | 3.21p | 6241794 |
| 09/04/2009 | 3.07p | 3.16p | 2.99p | 3.15p | 1778865 |
| 08/04/2009 | 2.92p | 3.05p | 2.87p | 3.04p | 2322542 |
| 07/04/2009 | 3.07p | 3.10p | 2.94p | 2.94p | 2765216 |
| 06/04/2009 | 3.16p | 3.21p | 3.07p | 3.07p | 2498461 |
| 03/04/2009 | 3.15p | 3.23p | 3.08p | 3.09p | 3222304 |
| 02/04/2009 | 3.07p | 3.18p | 3.05p | 3.18p | 4580245 |
| 01/04/2009 | 2.94p | 3.06p | 2.90p | 3.05p | 3905253 |
| 31/03/2009 | 2.91p | 2.97p | 2.88p | 2.97p | 2062736 |
| 30/03/2009 | 2.86p | 2.89p | 2.82p | 2.87p | 4010339 |
| 27/03/2009 | 2.86p | 2.96p | 2.83p | 2.91p | 2401950 |
| 26/03/2009 | 2.88p | 2.91p | 2.84p | 2.87p | 2134120 |
| 25/03/2009 | 2.85p | 2.92p | 2.80p | 2.88p | 4752657 |
| 24/03/2009 | 3.02p | 3.04p | 2.81p | 2.85p | 5183949 |
| 23/03/2009 | 3.08p | 3.09p | 2.95p | 2.99p | 3592822 |
| 20/03/2009 | 2.91p | 3.08p | 2.91p | 3.08p | 6154854 |
| 19/03/2009 | 2.97p | 2.98p | 2.90p | 2.94p | 4669256 |
| 18/03/2009 | 2.89p | 2.98p | 2.76p | 2.95p | 8128086 |
| 17/03/2009 | 2.92p | 2.96p | 2.80p | 2.89p | 4426306 |
| 16/03/2009 | 2.94p | 3.01p | 2.91p | 2.95p | 3790911 |
| 13/03/2009 | 2.99p | 3.05p | 2.90p | 2.93p | 2732368 |
| 12/03/2009 | 2.98p | 3.03p | 2.87p | 2.95p | 3030213 |
| 11/03/2009 | 3.03p | 3.05p | 2.97p | 3.00p | 5174277 |
| 10/03/2009 | 2.95p | 3.03p | 2.92p | 3.03p | 3884438 |
| 09/03/2009 | 2.95p | 2.99p | 2.87p | 2.97p | 3982951 |
| 06/03/2009 | 3.00p | 3.04p | 2.90p | 2.94p | 4702106 |
| 05/03/2009 | 3.11p | 3.16p | 3.00p | 3.01p | 2949000 |
| 04/03/2009 | 2.92p | 3.16p | 2.92p | 3.16p | 4172335 |
| 03/03/2009 | 3.04p | 3.08p | 2.88p | 2.88p | 4059280 |
| 02/03/2009 | 2.97p | 3.06p | 2.94p | 3.02p | 2572820 |
| 27/02/2009 | 3.06p | 3.11p | 2.99p | 3.04p | 2907679 |
| 26/02/2009 | 3.11p | 3.11p | 3.02p | 3.08p | 4204736 |
| 25/02/2009 | 3.13p | 3.26p | 3.04p | 3.06p | 3346378 |
| 24/02/2009 | 3.13p | 3.22p | 3.00p | 3.08p | 4320560 |
| 23/02/2009 | 3.19p | 3.23p | 3.15p | 3.15p | 2302238 |
| 20/02/2009 | 3.19p | 3.22p | 3.14p | 3.16p | 1388395 |
| 19/02/2009 | 3.25p | 3.28p | 3.18p | 3.22p | 2252885 |
| 18/02/2009 | 3.18p | 3.25p | 3.14p | 3.24p | 4521105 |
| 17/02/2009 | 3.18p | 3.25p | 3.15p | 3.18p | 3440442 |
| 16/02/2009 | 3.24p | 3.26p | 3.18p | 3.21p | 1732883 |
| 13/02/2009 | 3.26p | 3.32p | 3.18p | 3.20p | 2531350 |
| 12/02/2009 | 3.27p | 3.30p | 3.17p | 3.21p | 4033099 |
| 11/02/2009 | 3.26p | 3.35p | 3.24p | 3.27p | 2470320 |
| 10/02/2009 | 3.39p | 3.49p | 3.30p | 3.30p | 3783880 |
| 09/02/2009 | 3.44p | 3.59p | 3.43p | 3.43p | 2602087 |
| 06/02/2009 | 3.48p | 3.63p | 3.44p | 3.51p | 5517014 |
| 05/02/2009 | 3.33p | 3.51p | 3.25p | 3.48p | 11010734 |
| 04/02/2009 | 3.27p | 3.43p | 3.21p | 3.36p | 5411194 |
| 03/02/2009 | 3.12p | 3.27p | 3.06p | 3.24p | 6194486 |
| 02/02/2009 | 3.05p | 3.17p | 2.99p | 3.12p | 9241193 |
| 30/01/2009 | 3.07p | 3.07p | 2.91p | 2.93p | 6461327 |
| 29/01/2009 | 3.15p | 3.15p | 3.04p | 3.12p | 4212874 |
| 28/01/2009 | 3.13p | 3.33p | 3.13p | 3.17p | 6151096 |
| 27/01/2009 | 3.14p | 3.14p | 3.06p | 3.11p | 5228690 |
| 26/01/2009 | 3.16p | 3.19p | 3.08p | 3.09p | 6206280 |
| 23/01/2009 | 3.17p | 3.23p | 3.10p | 3.19p | 2431169 |
| 22/01/2009 | 3.14p | 3.28p | 3.11p | 3.11p | 5775130 |
| 21/01/2009 | 3.16p | 3.18p | 2.91p | 3.06p | 7720208 |
| 20/01/2009 | 3.18p | 3.23p | 3.14p | 3.17p | 6096494 |
| 19/01/2009 | 3.36p | 3.42p | 3.14p | 3.22p | 3338860 |
| 16/01/2009 | 3.30p | 3.44p | 3.28p | 3.34p | 4083710 |
| 15/01/2009 | 3.31p | 3.35p | 3.21p | 3.28p | 4448746 |
| 14/01/2009 | 3.49p | 3.55p | 3.31p | 3.34p | 7214342 |
| 13/01/2009 | 3.33p | 3.48p | 3.31p | 3.46p | 4477640 |
| 12/01/2009 | 3.27p | 3.39p | 3.20p | 3.31p | 4486936 |
| 09/01/2009 | 3.17p | 3.29p | 3.17p | 3.22p | 2724421 |
| 08/01/2009 | 3.17p | 3.28p | 3.13p | 3.17p | 5474840 |
| 07/01/2009 | 3.31p | 3.31p | 3.17p | 3.24p | 2560656 |
| 06/01/2009 | 3.24p | 3.33p | 3.24p | 3.28p | 2349953 |
| 05/01/2009 | 3.26p | 3.33p | 3.24p | 3.30p | 2960648 |
| 02/01/2009 | 3.12p | 3.24p | 3.12p | 3.22p | 1955816 |
| 31/12/2008 | 3.18p | 3.23p | 3.08p | 3.13p | 580333 |
| 30/12/2008 | 3.18p | 3.24p | 3.07p | 3.12p | 1936252 |
| 29/12/2008 | 3.05p | 3.13p | 3.00p | 3.10p | 532741 |
| 24/12/2008 | 3.08p | 3.08p | 3.05p | 3.05p | 120424 |
| 23/12/2008 | 3.12p | 3.19p | 3.08p | 3.08p | 1974949 |
| 22/12/2008 | 3.15p | 3.19p | 3.05p | 3.16p | 2329273 |
| 19/12/2008 | 3.14p | 3.18p | 3.07p | 3.13p | 3966699 |
| 18/12/2008 | 2.97p | 3.19p | 2.96p | 3.15p | 5465682 |
| 17/12/2008 | 3.02p | 3.07p | 2.94p | 2.98p | 8721131 |
| 16/12/2008 | 2.90p | 2.91p | 2.82p | 2.87p | 4390044 |
| 15/12/2008 | 3.08p | 3.08p | 2.81p | 2.84p | 9175738 |
| 12/12/2008 | 2.98p | 3.03p | 2.92p | 3.00p | 6590603 |
| 11/12/2008 | 3.27p | 3.37p | 3.09p | 3.09p | 3228837 |
| 10/12/2008 | 3.31p | 3.38p | 3.26p | 3.30p | 5217926 |
| 09/12/2008 | 3.34p | 3.39p | 3.30p | 3.30p | 4016474 |
| 08/12/2008 | 3.16p | 3.46p | 3.16p | 3.36p | 4569554 |
| 05/12/2008 | 3.00p | 3.15p | 2.97p | 3.09p | 3167340 |
| 04/12/2008 | 2.96p | 3.21p | 2.96p | 3.02p | 7645987 |
| 03/12/2008 | 2.85p | 2.97p | 2.80p | 2.96p | 4533970 |
| 02/12/2008 | 2.82p | 2.91p | 2.75p | 2.84p | 4496029 |
| 01/12/2008 | 3.03p | 3.03p | 2.82p | 2.85p | 2967146 |
| 28/11/2008 | 2.98p | 3.04p | 2.97p | 3.00p | 1672970 |
| 27/11/2008 | 3.01p | 3.07p | 2.99p | 3.00p | 2169444 |
| 26/11/2008 | 2.97p | 3.06p | 2.87p | 2.95p | 3925254 |
| 25/11/2008 | 3.10p | 3.12p | 2.98p | 2.98p | 2454971 |
| 24/11/2008 | 2.97p | 3.12p | 2.87p | 3.10p | 3752396 |
| 21/11/2008 | 2.74p | 2.99p | 2.74p | 2.94p | 6348212 |
| 20/11/2008 | 2.67p | 2.73p | 2.56p | 2.73p | 3083247 |
| 19/11/2008 | 2.77p | 2.85p | 2.65p | 2.72p | 3843712 |
| 18/11/2008 | 2.74p | 2.76p | 2.46p | 2.73p | 10778889 |
| 17/11/2008 | 2.94p | 2.96p | 2.70p | 2.74p | 2845943 |
| 14/11/2008 | 3.08p | 3.13p | 2.91p | 2.93p | 3821458 |
| 13/11/2008 | 2.98p | 3.11p | 2.97p | 2.99p | 2845841 |
| 12/11/2008 | 2.93p | 3.05p | 2.88p | 3.01p | 5194398 |
| 11/11/2008 | 3.03p | 3.07p | 2.85p | 2.91p | 4854752 |
| 10/11/2008 | 3.14p | 3.28p | 3.04p | 3.07p | 4583248 |
| 07/11/2008 | 3.07p | 3.18p | 3.02p | 3.13p | 7475848 |
| 06/11/2008 | 3.03p | 3.10p | 2.97p | 3.03p | 7447382 |
| 05/11/2008 | 3.00p | 3.26p | 2.99p | 3.08p | 6205578 |
| 04/11/2008 | 2.87p | 3.21p | 2.87p | 3.08p | 7351170 |
| 03/11/2008 | 2.76p | 2.97p | 2.71p | 2.89p | 5445058 |
| 31/10/2008 | 2.56p | 2.85p | 2.56p | 2.85p | 4932808 |
| 30/10/2008 | 2.62p | 2.66p | 2.49p | 2.58p | 4869276 |
| 29/10/2008 | 2.61p | 2.71p | 2.52p | 2.54p | 4451438 |
| 28/10/2008 | 2.72p | 2.74p | 2.40p | 2.43p | 4155058 |
| 27/10/2008 | 2.61p | 2.66p | 2.46p | 2.55p | 2606593 |
| 24/10/2008 | 2.47p | 2.71p | 2.32p | 2.70p | 10077953 |
| 23/10/2008 | 2.51p | 2.64p | 2.51p | 2.57p | 6261134 |
| 22/10/2008 | 2.45p | 2.58p | 2.36p | 2.56p | 3991187 |
| 21/10/2008 | 2.49p | 2.54p | 2.44p | 2.48p | 3601835 |
| 20/10/2008 | 2.41p | 2.51p | 2.28p | 2.46p | 4959048 |
| 17/10/2008 | 2.21p | 2.42p | 2.21p | 2.36p | 12441195 |
| 16/10/2008 | 2.03p | 2.12p | 1.97p | 2.12p | 7094858 |
| 15/10/2008 | 2.15p | 2.22p | 2.02p | 2.04p | 6239434 |
| 14/10/2008 | 2.29p | 2.34p | 2.18p | 2.23p | 5859222 |
| 13/10/2008 | 2.14p | 2.22p | 2.11p | 2.22p | 6979968 |
| 10/10/2008 | 1.90p | 2.05p | 1.85p | 2.05p | 13825663 |
*Close Price adjusted for both dividends and splits