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 |
|---|---|---|---|---|---|
| 12/05/2010 | 3.52p | 3.63p | 3.49p | 3.55p | 6587156 |
| 11/05/2010 | 3.59p | 3.59p | 3.42p | 3.51p | 6579090 |
| 10/05/2010 | 3.52p | 3.61p | 3.49p | 3.58p | 12907135 |
| 07/05/2010 | 3.52p | 3.56p | 3.35p | 3.42p | 10979628 |
| 06/05/2010 | 3.62p | 3.70p | 3.57p | 3.59p | 7090794 |
| 05/05/2010 | 3.69p | 3.71p | 3.58p | 3.64p | 7766973 |
| 04/05/2010 | 3.90p | 3.90p | 3.69p | 3.71p | 6456797 |
| 30/04/2010 | 3.86p | 3.91p | 3.81p | 3.82p | 2200889 |
| 29/04/2010 | 3.75p | 3.87p | 3.75p | 3.84p | 2673548 |
| 28/04/2010 | 3.89p | 3.94p | 3.75p | 3.76p | 6372798 |
| 27/04/2010 | 4.08p | 4.08p | 3.87p | 3.87p | 4004209 |
| 26/04/2010 | 4.02p | 4.09p | 3.99p | 4.03p | 2544794 |
| 23/04/2010 | 3.95p | 4.04p | 3.92p | 4.02p | 3348928 |
| 22/04/2010 | 3.97p | 4.05p | 3.90p | 3.93p | 4188630 |
| 21/04/2010 | 3.93p | 4.08p | 3.93p | 4.00p | 7540402 |
| 20/04/2010 | 3.90p | 3.96p | 3.84p | 3.93p | 8808034 |
| 19/04/2010 | 3.88p | 3.90p | 3.70p | 3.85p | 19534410 |
| 16/04/2010 | 4.10p | 4.10p | 3.95p | 3.96p | 11939665 |
| 15/04/2010 | 4.19p | 4.21p | 4.06p | 4.10p | 3331507 |
| 14/04/2010 | 4.08p | 4.18p | 4.08p | 4.15p | 3183362 |
| 13/04/2010 | 4.09p | 4.13p | 4.04p | 4.08p | 3027126 |
| 12/04/2010 | 4.11p | 4.13p | 4.07p | 4.09p | 1932468 |
| 09/04/2010 | 4.12p | 4.17p | 4.09p | 4.11p | 2848795 |
| 08/04/2010 | 4.02p | 4.18p | 4.02p | 4.10p | 6974530 |
| 07/04/2010 | 4.08p | 4.10p | 4.00p | 4.04p | 4479598 |
| 06/04/2010 | 4.13p | 4.22p | 4.08p | 4.09p | 5107905 |
| 01/04/2010 | 3.77p | 4.12p | 3.77p | 4.09p | 9304043 |
| 31/03/2010 | 3.82p | 3.83p | 3.73p | 3.77p | 2590552 |
| 30/03/2010 | 3.75p | 3.81p | 3.75p | 3.76p | 1862882 |
| 29/03/2010 | 3.79p | 3.84p | 3.76p | 3.78p | 2474234 |
| 26/03/2010 | 3.70p | 3.87p | 3.66p | 3.79p | 11989285 |
| 25/03/2010 | 3.56p | 3.72p | 3.54p | 3.70p | 10508991 |
| 24/03/2010 | 3.54p | 3.56p | 3.51p | 3.54p | 3245508 |
| 23/03/2010 | 3.54p | 3.57p | 3.51p | 3.54p | 2646415 |
| 22/03/2010 | 3.55p | 3.59p | 3.49p | 3.53p | 2875938 |
| 19/03/2010 | 3.65p | 3.66p | 3.58p | 3.60p | 3272019 |
| 18/03/2010 | 3.56p | 3.64p | 3.53p | 3.61p | 4628970 |
| 17/03/2010 | 3.56p | 3.59p | 3.52p | 3.52p | 4202603 |
| 16/03/2010 | 3.59p | 3.59p | 3.50p | 3.54p | 2999009 |
| 15/03/2010 | 3.54p | 3.58p | 3.50p | 3.51p | 1330953 |
| 12/03/2010 | 3.50p | 3.59p | 3.49p | 3.57p | 5311095 |
| 11/03/2010 | 3.55p | 3.55p | 3.48p | 3.49p | 2762907 |
| 10/03/2010 | 3.52p | 3.59p | 3.51p | 3.55p | 3030656 |
| 09/03/2010 | 3.61p | 3.61p | 3.50p | 3.53p | 3458509 |
| 08/03/2010 | 3.59p | 3.65p | 3.56p | 3.58p | 2783969 |
| 05/03/2010 | 3.55p | 3.59p | 3.54p | 3.58p | 3334280 |
| 04/03/2010 | 3.63p | 3.63p | 3.55p | 3.56p | 4150398 |
| 03/03/2010 | 3.67p | 3.70p | 3.61p | 3.62p | 2963377 |
| 02/03/2010 | 3.57p | 3.70p | 3.57p | 3.70p | 3574406 |
| 01/03/2010 | 3.56p | 3.62p | 3.56p | 3.59p | 3745280 |
| 26/02/2010 | 3.59p | 3.61p | 3.54p | 3.60p | 3030615 |
| 25/02/2010 | 3.59p | 3.61p | 3.51p | 3.57p | 3539957 |
| 24/02/2010 | 3.56p | 3.59p | 3.52p | 3.59p | 2070444 |
| 23/02/2010 | 3.56p | 3.58p | 3.54p | 3.54p | 1291219 |
| 22/02/2010 | 3.54p | 3.58p | 3.51p | 3.55p | 3146426 |
| 19/02/2010 | 3.47p | 3.55p | 3.47p | 3.54p | 1664405 |
| 18/02/2010 | 3.45p | 3.55p | 3.45p | 3.53p | 4029240 |
| 17/02/2010 | 3.48p | 3.48p | 3.44p | 3.48p | 3838277 |
| 16/02/2010 | 3.46p | 3.49p | 3.39p | 3.44p | 5506634 |
| 15/02/2010 | 3.55p | 3.59p | 3.44p | 3.46p | 2505409 |
| 12/02/2010 | 3.62p | 3.65p | 3.47p | 3.51p | 6600859 |
| 11/02/2010 | 3.61p | 3.65p | 3.53p | 3.61p | 8976003 |
| 10/02/2010 | 3.54p | 3.61p | 3.53p | 3.60p | 6296992 |
| 09/02/2010 | 3.49p | 3.57p | 3.47p | 3.52p | 3320589 |
| 08/02/2010 | 3.50p | 3.55p | 3.43p | 3.49p | 3242132 |
| 05/02/2010 | 3.52p | 3.59p | 3.44p | 3.46p | 5368960 |
| 04/02/2010 | 3.59p | 3.63p | 3.55p | 3.56p | 5388134 |
| 03/02/2010 | 3.66p | 3.69p | 3.56p | 3.61p | 5551206 |
| 02/02/2010 | 3.61p | 3.72p | 3.61p | 3.63p | 8245872 |
| 01/02/2010 | 3.55p | 3.69p | 3.54p | 3.67p | 17941546 |
| 29/01/2010 | 3.41p | 3.48p | 3.41p | 3.43p | 3239364 |
| 28/01/2010 | 3.51p | 3.51p | 3.40p | 3.40p | 4074430 |
| 27/01/2010 | 3.49p | 3.49p | 3.42p | 3.43p | 2328056 |
| 26/01/2010 | 3.49p | 3.57p | 3.49p | 3.51p | 5204756 |
| 25/01/2010 | 3.52p | 3.55p | 3.49p | 3.51p | 3970624 |
| 22/01/2010 | 3.46p | 3.52p | 3.46p | 3.52p | 3666524 |
| 21/01/2010 | 3.49p | 3.54p | 3.47p | 3.49p | 5362155 |
| 20/01/2010 | 3.51p | 3.53p | 3.42p | 3.44p | 7075890 |
| 19/01/2010 | 3.51p | 3.53p | 3.45p | 3.49p | 6764776 |
| 18/01/2010 | 3.50p | 3.52p | 3.46p | 3.48p | 3088378 |
| 15/01/2010 | 3.50p | 3.57p | 3.46p | 3.46p | 8851648 |
| 14/01/2010 | 3.46p | 3.57p | 3.46p | 3.49p | 4194478 |
| 13/01/2010 | 3.46p | 3.48p | 3.40p | 3.45p | 5085292 |
| 12/01/2010 | 3.51p | 3.57p | 3.43p | 3.45p | 5758018 |
| 11/01/2010 | 3.54p | 3.59p | 3.46p | 3.49p | 5782493 |
| 08/01/2010 | 3.52p | 3.62p | 3.52p | 3.55p | 4863788 |
| 07/01/2010 | 3.63p | 3.65p | 3.47p | 3.56p | 10300498 |
| 06/01/2010 | 3.57p | 3.64p | 3.52p | 3.63p | 6244126 |
| 05/01/2010 | 3.57p | 3.62p | 3.52p | 3.55p | 2977382 |
| 04/01/2010 | 3.42p | 3.63p | 3.41p | 3.62p | 6609308 |
| 31/12/2009 | 3.36p | 3.41p | 3.35p | 3.39p | 1164377 |
| 30/12/2009 | 3.41p | 3.49p | 3.34p | 3.36p | 2452728 |
| 29/12/2009 | 3.41p | 3.49p | 3.41p | 3.49p | 1618714 |
| 24/12/2009 | 3.51p | 3.53p | 3.44p | 3.47p | 307533 |
| 23/12/2009 | 3.52p | 3.59p | 3.44p | 3.48p | 1741061 |
| 22/12/2009 | 3.44p | 3.56p | 3.44p | 3.52p | 3694204 |
| 21/12/2009 | 3.42p | 3.56p | 3.33p | 3.48p | 5404076 |
| 18/12/2009 | 3.18p | 3.42p | 3.15p | 3.38p | 18983016 |
| 17/12/2009 | 3.13p | 3.22p | 3.13p | 3.18p | 1918395 |
| 16/12/2009 | 3.16p | 3.24p | 3.16p | 3.19p | 3698647 |
| 15/12/2009 | 3.18p | 3.24p | 3.18p | 3.23p | 5471467 |
| 14/12/2009 | 3.19p | 3.25p | 3.16p | 3.18p | 6464540 |
| 11/12/2009 | 3.10p | 3.18p | 3.09p | 3.15p | 3455007 |
| 10/12/2009 | 3.04p | 3.13p | 3.04p | 3.06p | 1961308 |
| 09/12/2009 | 3.08p | 3.22p | 3.07p | 3.09p | 5073695 |
| 08/12/2009 | 3.15p | 3.16p | 3.04p | 3.08p | 2399433 |
| 07/12/2009 | 3.17p | 3.19p | 3.10p | 3.15p | 2718682 |
| 04/12/2009 | 3.04p | 3.22p | 3.01p | 3.15p | 7679746 |
| 03/12/2009 | 2.92p | 3.05p | 2.92p | 3.01p | 9503849 |
| 02/12/2009 | 2.91p | 2.93p | 2.85p | 2.88p | 4012740 |
| 01/12/2009 | 2.88p | 2.90p | 2.83p | 2.88p | 4050235 |
| 30/11/2009 | 2.93p | 2.93p | 2.80p | 2.82p | 2316866 |
| 27/11/2009 | 2.77p | 2.91p | 2.70p | 2.89p | 4247278 |
| 26/11/2009 | 2.89p | 2.90p | 2.77p | 2.80p | 1953083 |
| 25/11/2009 | 2.96p | 2.97p | 2.90p | 2.91p | 2645046 |
| 24/11/2009 | 2.92p | 2.95p | 2.90p | 2.92p | 1756500 |
| 23/11/2009 | 2.99p | 3.01p | 2.92p | 2.96p | 1712758 |
| 20/11/2009 | 2.96p | 2.97p | 2.92p | 2.94p | 3584356 |
| 19/11/2009 | 2.97p | 2.99p | 2.91p | 2.93p | 4117242 |
| 18/11/2009 | 3.05p | 3.05p | 2.96p | 2.96p | 3065371 |
| 17/11/2009 | 3.07p | 3.07p | 2.98p | 3.02p | 1859987 |
| 16/11/2009 | 3.11p | 3.11p | 3.05p | 3.06p | 3821952 |
| 13/11/2009 | 2.97p | 3.11p | 2.96p | 3.06p | 8749098 |
| 12/11/2009 | 2.93p | 2.99p | 2.88p | 2.94p | 4786880 |
| 11/11/2009 | 2.97p | 2.99p | 2.92p | 2.95p | 1908708 |
| 10/11/2009 | 2.97p | 3.01p | 2.92p | 2.95p | 2631290 |
| 09/11/2009 | 3.01p | 3.03p | 2.94p | 2.99p | 3490493 |
| 06/11/2009 | 2.96p | 3.06p | 2.94p | 2.97p | 2561986 |
| 05/11/2009 | 3.01p | 3.11p | 2.92p | 2.95p | 6153478 |
| 04/11/2009 | 3.02p | 3.14p | 3.02p | 3.06p | 4232732 |
| 03/11/2009 | 2.95p | 3.03p | 2.81p | 2.99p | 8905205 |
| 02/11/2009 | 2.95p | 2.99p | 2.74p | 2.97p | 8004234 |
| 30/10/2009 | 3.11p | 3.11p | 3.01p | 3.02p | 5254636 |
| 29/10/2009 | 3.07p | 3.12p | 2.97p | 3.07p | 5200999 |
| 28/10/2009 | 3.26p | 3.26p | 3.04p | 3.05p | 5307819 |
| 27/10/2009 | 3.31p | 3.31p | 3.18p | 3.20p | 2730748 |
| 26/10/2009 | 3.28p | 3.32p | 3.26p | 3.26p | 1448541 |
| 23/10/2009 | 3.32p | 3.37p | 3.26p | 3.29p | 2030120 |
| 22/10/2009 | 3.46p | 3.46p | 3.30p | 3.32p | 4152586 |
| 21/10/2009 | 3.52p | 3.52p | 3.42p | 3.46p | 1569978 |
| 20/10/2009 | 3.53p | 3.53p | 3.42p | 3.46p | 2490006 |
| 19/10/2009 | 3.52p | 3.52p | 3.45p | 3.48p | 1400987 |
| 16/10/2009 | 3.52p | 3.53p | 3.44p | 3.47p | 2131656 |
| 15/10/2009 | 3.58p | 3.58p | 3.48p | 3.49p | 2510689 |
| 14/10/2009 | 3.52p | 3.58p | 3.47p | 3.53p | 2920452 |
| 13/10/2009 | 3.54p | 3.54p | 3.42p | 3.46p | 3957457 |
| 12/10/2009 | 3.55p | 3.64p | 3.52p | 3.54p | 1577611 |
| 09/10/2009 | 3.52p | 3.59p | 3.51p | 3.56p | 2017829 |
| 08/10/2009 | 3.62p | 3.66p | 3.52p | 3.55p | 1772632 |
| 07/10/2009 | 3.61p | 3.63p | 3.55p | 3.58p | 1512206 |
| 06/10/2009 | 3.51p | 3.61p | 3.49p | 3.57p | 1769604 |
| 05/10/2009 | 3.54p | 3.54p | 3.47p | 3.49p | 1194409 |
| 02/10/2009 | 3.49p | 3.57p | 3.36p | 3.46p | 5109842 |
| 01/10/2009 | 3.54p | 3.60p | 3.52p | 3.55p | 4508848 |
| 30/09/2009 | 3.47p | 3.56p | 3.45p | 3.52p | 2749149 |
| 29/09/2009 | 3.56p | 3.57p | 3.45p | 3.49p | 2003884 |
| 28/09/2009 | 3.54p | 3.54p | 3.45p | 3.50p | 3601584 |
| 25/09/2009 | 3.55p | 3.66p | 3.52p | 3.52p | 2541361 |
| 24/09/2009 | 3.66p | 3.82p | 3.55p | 3.55p | 6909812 |
| 23/09/2009 | 3.62p | 3.74p | 3.59p | 3.69p | 5460697 |
| 22/09/2009 | 3.49p | 3.68p | 3.49p | 3.62p | 5985778 |
| 21/09/2009 | 3.56p | 3.59p | 3.40p | 3.49p | 3545744 |
| 18/09/2009 | 3.64p | 3.65p | 3.53p | 3.57p | 3279626 |
| 17/09/2009 | 3.72p | 3.75p | 3.64p | 3.66p | 1403366 |
| 16/09/2009 | 3.63p | 3.74p | 3.59p | 3.63p | 2356109 |
| 15/09/2009 | 3.52p | 3.64p | 3.52p | 3.59p | 2624147 |
| 14/09/2009 | 3.59p | 3.66p | 3.51p | 3.53p | 2920616 |
| 11/09/2009 | 3.46p | 3.75p | 3.46p | 3.62p | 7074696 |
| 10/09/2009 | 3.49p | 3.50p | 3.44p | 3.46p | 2642966 |
| 09/09/2009 | 3.34p | 3.51p | 3.34p | 3.48p | 5725358 |
| 08/09/2009 | 3.31p | 3.43p | 3.31p | 3.38p | 4041189 |
| 07/09/2009 | 3.26p | 3.32p | 3.26p | 3.30p | 2030773 |
| 04/09/2009 | 3.19p | 3.24p | 3.14p | 3.23p | 2172581 |
| 03/09/2009 | 3.16p | 3.22p | 3.14p | 3.20p | 2747340 |
| 02/09/2009 | 3.18p | 3.20p | 3.11p | 3.14p | 3682834 |
| 01/09/2009 | 3.18p | 3.26p | 3.13p | 3.16p | 3421450 |
| 28/08/2009 | 3.18p | 3.25p | 3.18p | 3.19p | 2173852 |
| 27/08/2009 | 3.16p | 3.23p | 3.13p | 3.20p | 2143019 |
| 26/08/2009 | 3.27p | 3.34p | 3.15p | 3.17p | 3351814 |
| 25/08/2009 | 3.24p | 3.32p | 3.23p | 3.28p | 1865753 |
| 24/08/2009 | 3.33p | 3.38p | 3.29p | 3.31p | 1768291 |
| 21/08/2009 | 3.23p | 3.32p | 3.22p | 3.29p | 2865998 |
| 20/08/2009 | 3.13p | 3.23p | 3.13p | 3.20p | 2382790 |
| 19/08/2009 | 3.13p | 3.15p | 3.08p | 3.11p | 1808418 |
| 18/08/2009 | 3.18p | 3.18p | 3.08p | 3.13p | 2175912 |
| 17/08/2009 | 3.19p | 3.23p | 3.14p | 3.14p | 2352705 |
| 14/08/2009 | 3.23p | 3.27p | 3.18p | 3.20p | 2134016 |
| 13/08/2009 | 3.29p | 3.30p | 3.18p | 3.20p | 2360062 |
| 12/08/2009 | 3.17p | 3.32p | 3.15p | 3.28p | 4409630 |
| 11/08/2009 | 3.21p | 3.24p | 3.13p | 3.14p | 2739532 |
| 10/08/2009 | 3.28p | 3.33p | 3.22p | 3.24p | 1115420 |
| 07/08/2009 | 3.24p | 3.31p | 3.16p | 3.28p | 2998696 |
| 06/08/2009 | 3.28p | 3.36p | 3.25p | 3.28p | 3165410 |
| 05/08/2009 | 3.24p | 3.33p | 3.24p | 3.26p | 6004630 |
| 04/08/2009 | 3.27p | 3.28p | 3.17p | 3.28p | 1612356 |
| 03/08/2009 | 3.21p | 3.35p | 3.21p | 3.22p | 1802742 |
| 31/07/2009 | 3.25p | 3.29p | 3.20p | 3.20p | 1865179 |
| 30/07/2009 | 3.24p | 3.28p | 3.17p | 3.25p | 2675357 |
| 29/07/2009 | 3.24p | 3.32p | 3.19p | 3.20p | 2595650 |
| 28/07/2009 | 3.26p | 3.31p | 3.19p | 3.26p | 7071203 |
*Close Price adjusted for both dividends and splits