Ryanair Holdings (CDI) (RYA) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ryanair Holdings (CDI)

Date Open High Low Close* Volume
26/09/2012 4.47p 4.52p 4.45p 4.49p 1134473
25/09/2012 4.52p 4.53p 4.50p 4.51p 922908
24/09/2012 4.58p 4.58p 4.51p 4.53p 1191852
21/09/2012 4.57p 4.60p 4.54p 4.56p 2196155
20/09/2012 4.49p 4.59p 4.45p 4.59p 3155515
19/09/2012 4.42p 4.53p 4.40p 4.48p 2959102
18/09/2012 4.37p 4.40p 4.37p 4.38p 1057920
17/09/2012 4.41p 4.46p 4.38p 4.38p 1984744
14/09/2012 4.50p 4.55p 4.42p 4.45p 2970762
13/09/2012 4.41p 4.46p 4.41p 4.42p 1502410
12/09/2012 4.41p 4.51p 4.41p 4.44p 2907698
11/09/2012 4.45p 4.48p 4.43p 4.44p 1529585
10/09/2012 4.36p 4.48p 4.36p 4.45p 3702921
07/09/2012 4.38p 4.47p 4.38p 4.47p 1517049
06/09/2012 4.34p 4.43p 4.34p 4.41p 4747020
05/09/2012 4.28p 4.38p 4.27p 4.36p 4557448
04/09/2012 4.27p 4.34p 4.27p 4.29p 958016
03/09/2012 4.23p 4.32p 4.23p 4.32p 1299107
31/08/2012 4.30p 4.32p 4.25p 4.29p 886808
30/08/2012 4.21p 4.30p 4.19p 4.27p 1319523
29/08/2012 4.30p 4.31p 4.22p 4.24p 2253998
28/08/2012 4.29p 4.31p 4.25p 4.31p 2024793
24/08/2012 4.29p 4.33p 4.27p 4.29p 959233
23/08/2012 4.34p 4.35p 4.29p 4.31p 2082405
22/08/2012 4.36p 4.37p 4.31p 4.36p 1773647
21/08/2012 4.23p 4.36p 4.23p 4.32p 1438680
20/08/2012 4.22p 4.25p 4.21p 4.23p 1239316
17/08/2012 4.19p 4.26p 4.18p 4.23p 1419222
16/08/2012 4.24p 4.31p 4.18p 4.21p 1416100
15/08/2012 4.20p 4.23p 4.17p 4.20p 1221239
14/08/2012 4.12p 4.24p 4.10p 4.23p 1115382
13/08/2012 4.13p 4.15p 4.13p 4.14p 598536
10/08/2012 4.15p 4.15p 4.11p 4.13p 1104182
09/08/2012 4.16p 4.17p 4.12p 4.16p 735149
08/08/2012 4.16p 4.17p 4.08p 4.16p 1666414
07/08/2012 4.18p 4.19p 4.14p 4.17p 1809351
06/08/2012 4.14p 4.18p 4.14p 4.16p 1138872
03/08/2012 4.10p 4.16p 4.08p 4.14p 1470796
02/08/2012 4.12p 4.17p 4.07p 4.12p 4463412
01/08/2012 4.08p 4.14p 4.07p 4.13p 2137520
31/07/2012 4.08p 4.09p 4.01p 4.07p 2852897
30/07/2012 3.85p 4.15p 3.76p 4.10p 7122042
27/07/2012 4.11p 4.11p 3.99p 4.01p 1919097
26/07/2012 4.03p 4.12p 3.97p 4.09p 2395648
25/07/2012 4.00p 4.00p 3.93p 3.98p 1759362
24/07/2012 4.02p 4.02p 3.94p 3.99p 2726346
23/07/2012 4.21p 4.21p 4.00p 4.02p 1804515
20/07/2012 4.22p 4.25p 4.16p 4.19p 1045494
19/07/2012 4.19p 4.26p 4.19p 4.21p 1127604
18/07/2012 4.21p 4.22p 4.18p 4.18p 1519110
17/07/2012 4.21p 4.26p 4.21p 4.25p 659162
16/07/2012 4.19p 4.24p 4.19p 4.24p 954234
13/07/2012 4.16p 4.21p 4.13p 4.21p 1069021
12/07/2012 4.14p 4.18p 4.10p 4.12p 960478
11/07/2012 4.15p 4.21p 4.15p 4.19p 779436
10/07/2012 4.18p 4.21p 4.16p 4.20p 876013
09/07/2012 4.17p 4.22p 4.10p 4.17p 2276052
06/07/2012 4.14p 4.21p 4.13p 4.14p 1777334
05/07/2012 4.12p 4.21p 4.12p 4.18p 2249110
04/07/2012 4.14p 4.15p 4.09p 4.10p 2057398
03/07/2012 4.04p 4.12p 4.04p 4.12p 3387880
02/07/2012 4.10p 4.12p 4.05p 4.05p 2141618
29/06/2012 4.15p 4.15p 4.05p 4.10p 4985734
28/06/2012 4.09p 4.12p 4.05p 4.09p 2340047
27/06/2012 4.16p 4.16p 4.08p 4.10p 1187228
26/06/2012 4.19p 4.21p 4.08p 4.11p 2323948
25/06/2012 4.21p 4.22p 4.16p 4.19p 1912429
22/06/2012 4.14p 4.21p 4.11p 4.18p 2041560
21/06/2012 4.12p 4.17p 4.11p 4.14p 1364019
20/06/2012 4.12p 4.14p 4.09p 4.12p 2793793
19/06/2012 4.03p 4.13p 4.00p 4.08p 1766195
18/06/2012 4.05p 4.10p 3.99p 4.02p 872204
15/06/2012 3.95p 4.01p 3.91p 4.00p 2417156
14/06/2012 3.97p 3.97p 3.90p 3.94p 1264832
13/06/2012 4.00p 4.00p 3.96p 3.97p 1848948
12/06/2012 4.01p 4.04p 3.96p 3.96p 3982869
11/06/2012 4.18p 4.20p 4.05p 4.05p 2285652
08/06/2012 4.16p 4.16p 4.10p 4.10p 4299364
07/06/2012 4.14p 4.20p 4.10p 4.16p 2387634
06/06/2012 4.10p 4.11p 4.03p 4.10p 3448900
01/06/2012 4.24p 4.26p 4.14p 4.15p 3461453
31/05/2012 4.30p 4.32p 4.15p 4.22p 2988581
30/05/2012 4.28p 4.33p 4.26p 4.27p 2570512
29/05/2012 4.29p 4.33p 4.26p 4.32p 5801392
28/05/2012 4.21p 4.29p 4.21p 4.26p 2128729
25/05/2012 4.20p 4.27p 4.16p 4.20p 2939264
24/05/2012 4.09p 4.20p 4.06p 4.17p 3498048
23/05/2012 4.07p 4.13p 3.93p 4.03p 3748122
22/05/2012 4.25p 4.27p 4.00p 4.10p 5321860
21/05/2012 4.00p 4.18p 3.85p 4.14p 13773844
18/05/2012 4.23p 4.27p 4.13p 4.15p 4068518
17/05/2012 4.47p 4.50p 4.21p 4.21p 4032346
16/05/2012 4.42p 4.51p 4.42p 4.50p 1818788
15/05/2012 4.51p 4.51p 4.44p 4.47p 2042992
14/05/2012 4.46p 4.53p 4.43p 4.46p 1681573
11/05/2012 4.42p 4.54p 4.42p 4.48p 2009516
10/05/2012 4.54p 4.54p 4.45p 4.48p 1292058
09/05/2012 4.54p 4.56p 4.50p 4.53p 1601864
08/05/2012 4.56p 4.59p 4.47p 4.49p 2835996
04/05/2012 4.56p 4.56p 4.52p 4.52p 1344378
03/05/2012 4.53p 4.56p 4.51p 4.53p 1612371
02/05/2012 4.51p 4.58p 4.48p 4.51p 2245925
01/05/2012 4.40p 4.49p 4.39p 4.47p 968088
30/04/2012 4.40p 4.40p 4.35p 4.36p 1548120
27/04/2012 4.36p 4.39p 4.35p 4.35p 2457481
26/04/2012 4.34p 4.38p 4.34p 4.38p 2779497
25/04/2012 4.38p 4.38p 4.35p 4.36p 2662546
24/04/2012 4.36p 4.37p 4.32p 4.33p 1571168
23/04/2012 4.47p 4.47p 4.30p 4.31p 1342897
20/04/2012 4.46p 4.47p 4.38p 4.45p 1839568
19/04/2012 4.45p 4.45p 4.39p 4.41p 1101011
18/04/2012 4.47p 4.47p 4.39p 4.40p 1445656
17/04/2012 4.43p 4.50p 4.38p 4.44p 1436492
16/04/2012 4.47p 4.47p 4.39p 4.41p 1373888
13/04/2012 4.54p 4.54p 4.44p 4.45p 945663
12/04/2012 4.39p 4.56p 4.39p 4.56p 2985780
11/04/2012 4.50p 4.55p 4.41p 4.44p 2064728
10/04/2012 4.53p 4.58p 4.49p 4.53p 2044696
05/04/2012 4.56p 4.59p 4.51p 4.56p 2446630
04/04/2012 4.62p 4.64p 4.49p 4.51p 2526098
03/04/2012 4.63p 4.63p 4.57p 4.61p 1559980
02/04/2012 4.61p 4.61p 4.56p 4.61p 2139821
30/03/2012 4.56p 4.59p 4.54p 4.59p 1732320
29/03/2012 4.61p 4.61p 4.50p 4.54p 1444354
28/03/2012 4.56p 4.60p 4.56p 4.59p 1889991
27/03/2012 4.62p 4.62p 4.54p 4.57p 2083726
26/03/2012 4.45p 4.61p 4.45p 4.56p 4141775
23/03/2012 4.41p 4.44p 4.38p 4.42p 3868099
22/03/2012 4.34p 4.40p 4.30p 4.40p 2044409
21/03/2012 4.41p 4.43p 4.36p 4.36p 911361
20/03/2012 4.36p 4.41p 4.36p 4.40p 1946156
19/03/2012 4.36p 4.42p 4.36p 4.37p 1434877
16/03/2012 4.41p 4.44p 4.38p 4.40p 1746638
15/03/2012 4.41p 4.41p 4.37p 4.41p 1939098
14/03/2012 4.38p 4.41p 4.35p 4.39p 3178682
13/03/2012 4.37p 4.39p 4.35p 4.37p 2347373
12/03/2012 4.35p 4.43p 4.35p 4.36p 1427997
09/03/2012 4.36p 4.43p 4.35p 4.39p 2096911
08/03/2012 4.31p 4.38p 4.31p 4.37p 1758282
07/03/2012 4.26p 4.32p 4.24p 4.31p 2596694
06/03/2012 4.26p 4.30p 4.23p 4.27p 4162273
05/03/2012 4.30p 4.33p 4.28p 4.30p 1396573
02/03/2012 4.30p 4.37p 4.26p 4.33p 2446882
01/03/2012 4.16p 4.36p 4.15p 4.32p 3283984
29/02/2012 4.19p 4.25p 4.16p 4.21p 4217986
28/02/2012 4.11p 4.22p 4.11p 4.21p 3966752
27/02/2012 4.18p 4.20p 4.11p 4.15p 2113002
24/02/2012 4.21p 4.25p 4.16p 4.21p 3155936
23/02/2012 4.19p 4.21p 4.15p 4.21p 4391262
22/02/2012 4.30p 4.30p 4.18p 4.18p 2742638
21/02/2012 4.33p 4.33p 4.23p 4.28p 3525994
20/02/2012 4.41p 4.45p 4.32p 4.33p 2092533
17/02/2012 4.40p 4.50p 4.40p 4.44p 2197566
16/02/2012 4.32p 4.42p 4.32p 4.42p 3027824
15/02/2012 4.31p 4.41p 4.31p 4.41p 1504115
14/02/2012 4.29p 4.33p 4.29p 4.33p 1904751
13/02/2012 4.29p 4.34p 4.29p 4.32p 1309140
10/02/2012 4.30p 4.32p 4.28p 4.28p 2470354
09/02/2012 4.36p 4.38p 4.30p 4.30p 2111941
08/02/2012 4.39p 4.39p 4.29p 4.35p 1947397
07/02/2012 4.41p 4.41p 4.32p 4.33p 2373562
06/02/2012 4.48p 4.48p 4.35p 4.41p 1649495
03/02/2012 4.38p 4.47p 4.35p 4.47p 2549011
02/02/2012 4.36p 4.38p 4.32p 4.37p 2533382
01/02/2012 4.27p 4.36p 4.27p 4.36p 4116523
31/01/2012 4.38p 4.38p 4.26p 4.26p 5757606
30/01/2012 4.40p 4.41p 4.18p 4.30p 7827388
27/01/2012 4.26p 4.28p 4.23p 4.26p 3656725
26/01/2012 4.11p 4.28p 4.11p 4.23p 8375212
25/01/2012 4.03p 4.11p 4.00p 4.11p 3674584
24/01/2012 4.00p 4.07p 3.93p 4.05p 2809666
23/01/2012 4.05p 4.08p 4.02p 4.07p 1821133
20/01/2012 4.11p 4.11p 4.06p 4.06p 2179620
19/01/2012 4.05p 4.11p 4.04p 4.10p 2514369
18/01/2012 3.96p 4.07p 3.94p 4.07p 3350999
17/01/2012 3.90p 3.97p 3.87p 3.97p 3122233
16/01/2012 3.87p 3.89p 3.83p 3.86p 2123787
13/01/2012 3.94p 3.94p 3.86p 3.87p 2709953
12/01/2012 4.02p 4.02p 3.90p 3.90p 4391717
11/01/2012 3.96p 4.02p 3.94p 4.02p 2199833
10/01/2012 3.99p 4.08p 3.98p 3.99p 2280114
09/01/2012 3.87p 4.03p 3.80p 4.02p 4688364
06/01/2012 3.79p 3.85p 3.79p 3.84p 3446639
05/01/2012 3.83p 3.83p 3.75p 3.77p 1356830
04/01/2012 3.79p 3.89p 3.78p 3.79p 3087851
03/01/2012 3.90p 3.90p 3.74p 3.88p 2782906
30/12/2011 3.87p 3.87p 3.72p 3.82p 658937
29/12/2011 3.81p 3.83p 3.77p 3.79p 1273392
28/12/2011 3.81p 3.85p 3.77p 3.85p 2202245
23/12/2011 3.90p 3.90p 3.77p 3.87p 230859
22/12/2011 3.85p 3.88p 3.81p 3.81p 1362070
21/12/2011 3.89p 3.89p 3.81p 3.83p 1279061
20/12/2011 3.81p 3.90p 3.81p 3.86p 1450309
19/12/2011 3.85p 3.89p 3.83p 3.88p 2082767
16/12/2011 3.88p 3.89p 3.81p 3.86p 3142747
15/12/2011 3.83p 3.87p 3.80p 3.86p 2268918
14/12/2011 3.87p 3.89p 3.73p 3.81p 2969261
13/12/2011 3.88p 3.93p 3.88p 3.90p 2244969
12/12/2011 3.90p 3.93p 3.87p 3.89p 1560168
09/12/2011 3.85p 3.94p 3.82p 3.94p 1849148

*Close Price adjusted for both dividends and splits