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
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