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
09/10/2008 2.12p 2.19p 2.01p 2.07p 8715531
08/10/2008 2.05p 2.16p 1.99p 2.07p 11729816
07/10/2008 2.21p 2.26p 2.04p 2.11p 8920832
06/10/2008 2.26p 2.28p 2.10p 2.15p 6473384
03/10/2008 2.26p 2.42p 2.26p 2.35p 6999331
02/10/2008 2.33p 2.53p 2.30p 2.31p 12593951
01/10/2008 2.34p 2.37p 2.31p 2.33p 3083583
30/09/2008 2.31p 2.38p 2.28p 2.32p 8216243
29/09/2008 2.56p 2.56p 2.29p 2.31p 7680227
26/09/2008 2.54p 2.56p 2.45p 2.53p 3302205
25/09/2008 2.55p 2.61p 2.53p 2.58p 2577049
24/09/2008 2.56p 2.65p 2.51p 2.52p 7085317
23/09/2008 2.54p 2.57p 2.47p 2.54p 3758040
22/09/2008 2.68p 2.73p 2.63p 2.63p 5262708
19/09/2008 2.76p 2.83p 2.60p 2.69p 13763478
18/09/2008 2.62p 2.87p 2.56p 2.65p 9621753
17/09/2008 2.83p 2.84p 2.65p 2.66p 7273120
16/09/2008 2.77p 2.95p 2.72p 2.81p 7762128
15/09/2008 2.72p 2.84p 2.68p 2.78p 5943260
12/09/2008 2.87p 2.92p 2.76p 2.77p 4993344
11/09/2008 2.84p 2.84p 2.72p 2.77p 4841898
10/09/2008 2.90p 2.90p 2.73p 2.82p 6541553
09/09/2008 2.75p 2.92p 2.71p 2.89p 6935687
08/09/2008 2.69p 2.76p 2.57p 2.69p 1522706
05/09/2008 2.67p 2.67p 2.58p 2.58p 4762989
04/09/2008 2.85p 2.85p 2.69p 2.71p 4127729
03/09/2008 2.84p 3.02p 2.82p 2.83p 5652750
02/09/2008 2.74p 3.01p 2.74p 2.94p 9736298
01/09/2008 2.58p 2.72p 2.51p 2.71p 4809367
29/08/2008 2.64p 2.67p 2.58p 2.58p 4705530
28/08/2008 2.62p 2.67p 2.54p 2.67p 5361685
27/08/2008 2.68p 2.68p 2.59p 2.59p 2786024
26/08/2008 2.68p 2.71p 2.60p 2.65p 3702734
22/08/2008 2.59p 2.77p 2.58p 2.71p 6310793
21/08/2008 2.67p 2.67p 2.57p 2.62p 6110460
20/08/2008 2.70p 2.73p 2.61p 2.69p 6494722
19/08/2008 2.80p 2.83p 2.71p 2.71p 5336830
18/08/2008 2.86p 2.94p 2.81p 2.84p 2895100
15/08/2008 2.79p 2.92p 2.79p 2.92p 4351486
14/08/2008 2.76p 2.78p 2.65p 2.71p 4431062
13/08/2008 2.97p 2.97p 2.74p 2.76p 6084383
12/08/2008 3.03p 3.06p 2.96p 3.01p 10930116
11/08/2008 2.89p 3.10p 2.89p 3.02p 12534063
08/08/2008 2.66p 2.92p 2.57p 2.92p 7150617
07/08/2008 2.63p 2.71p 2.61p 2.62p 7031828
06/08/2008 2.71p 2.78p 2.58p 2.67p 9678522
05/08/2008 2.35p 2.69p 2.35p 2.66p 16935638
04/08/2008 2.40p 2.40p 2.25p 2.28p 8893956
01/08/2008 2.50p 2.52p 2.33p 2.44p 9733423
31/07/2008 2.54p 2.57p 2.41p 2.50p 8531266
30/07/2008 2.68p 2.85p 2.52p 2.56p 10518443
29/07/2008 2.56p 2.68p 2.44p 2.63p 17668244
28/07/2008 2.56p 2.89p 2.46p 2.58p 24858698
25/07/2008 3.31p 3.45p 3.20p 3.31p 5040916
24/07/2008 3.51p 3.54p 3.30p 3.38p 6891841
23/07/2008 3.40p 3.59p 3.36p 3.48p 13337363
22/07/2008 3.15p 3.31p 2.99p 3.30p 7781629
21/07/2008 3.24p 3.27p 3.16p 3.20p 4208284
18/07/2008 3.05p 3.29p 3.01p 3.29p 7947999
17/07/2008 3.11p 3.22p 2.99p 3.04p 10608077
16/07/2008 2.87p 3.02p 2.80p 3.00p 15670271
15/07/2008 2.67p 2.89p 2.51p 2.82p 12016384
14/07/2008 2.61p 2.74p 2.58p 2.71p 5907714
11/07/2008 2.67p 2.67p 2.55p 2.55p 6681896
10/07/2008 2.88p 2.95p 2.69p 2.72p 7422013
09/07/2008 2.88p 2.97p 2.85p 2.95p 7226922
08/07/2008 2.54p 2.94p 2.49p 2.90p 10191771
07/07/2008 2.56p 2.63p 2.47p 2.59p 12550844
04/07/2008 2.70p 2.71p 2.47p 2.47p 7985004
03/07/2008 2.62p 2.76p 2.54p 2.70p 10368925
02/07/2008 2.85p 2.89p 2.66p 2.67p 9557336
01/07/2008 2.87p 2.87p 2.74p 2.83p 9963218
30/06/2008 2.78p 2.89p 2.64p 2.87p 8232988
27/06/2008 2.86p 2.93p 2.72p 2.79p 9011604
26/06/2008 3.13p 3.14p 2.89p 2.89p 5681318
25/06/2008 3.01p 3.16p 2.97p 3.16p 3797524
24/06/2008 3.08p 3.08p 2.88p 2.98p 11770808
23/06/2008 3.17p 3.17p 3.02p 3.04p 7854804
20/06/2008 3.25p 3.28p 3.11p 3.13p 14710559
19/06/2008 3.18p 3.22p 3.12p 3.16p 4064189
18/06/2008 3.23p 3.27p 3.18p 3.23p 5655615
17/06/2008 3.20p 3.33p 3.16p 3.29p 6747868
16/06/2008 3.29p 3.35p 3.14p 3.17p 10159890
13/06/2008 3.12p 3.38p 3.06p 3.35p 11825812
12/06/2008 3.08p 3.17p 3.01p 3.16p 4483146
11/06/2008 3.11p 3.23p 3.01p 3.07p 9856599
10/06/2008 2.94p 3.10p 2.93p 3.08p 6733708
09/06/2008 3.01p 3.01p 2.88p 2.97p 7274420
06/06/2008 3.25p 3.26p 3.03p 3.08p 11407607
05/06/2008 3.18p 3.34p 3.13p 3.32p 12661867
04/06/2008 2.95p 3.16p 2.93p 3.13p 7598354
03/06/2008 2.75p 2.96p 2.75p 2.93p 9386738
02/06/2008 2.82p 2.82p 2.66p 2.70p 6874506
30/05/2008 2.88p 2.96p 2.79p 2.79p 7188951
29/05/2008 2.90p 2.90p 2.75p 2.80p 5419494
28/05/2008 2.77p 2.98p 2.77p 2.89p 7945383
27/05/2008 2.67p 2.82p 2.60p 2.79p 7470527
23/05/2008 2.78p 2.80p 2.65p 2.67p 3986104
22/05/2008 2.57p 2.77p 2.49p 2.76p 7326240
21/05/2008 2.83p 2.83p 2.62p 2.62p 8981264
20/05/2008 2.98p 2.98p 2.84p 2.84p 5207810
19/05/2008 2.99p 3.04p 2.97p 3.02p 1732850
16/05/2008 2.98p 3.06p 2.95p 2.99p 3746694
15/05/2008 2.96p 2.97p 2.92p 2.96p 4223284
14/05/2008 3.00p 3.02p 2.86p 2.95p 6745331
13/05/2008 2.99p 3.05p 2.96p 2.99p 4674588
12/05/2008 2.97p 3.05p 2.89p 2.99p 2097395
09/05/2008 3.04p 3.04p 2.87p 2.98p 5811399
08/05/2008 2.98p 3.07p 2.90p 3.07p 3556785
07/05/2008 3.04p 3.10p 2.96p 3.04p 6147662
06/05/2008 3.18p 3.18p 3.01p 3.03p 9510520
02/05/2008 3.10p 3.31p 3.10p 3.26p 9414455
01/05/2008 3.01p 3.09p 2.94p 3.09p 6502502
30/04/2008 2.95p 3.06p 2.91p 3.02p 4644750
29/04/2008 2.80p 2.95p 2.80p 2.94p 4908023
28/04/2008 2.85p 2.90p 2.79p 2.86p 3519897
25/04/2008 2.70p 2.90p 2.70p 2.85p 8673623
24/04/2008 2.68p 2.71p 2.59p 2.70p 7706302
23/04/2008 2.71p 2.74p 2.58p 2.70p 9668809
22/04/2008 2.74p 2.81p 2.67p 2.69p 6423514
21/04/2008 2.83p 2.86p 2.77p 2.81p 3084126
18/04/2008 2.77p 2.88p 2.75p 2.84p 4685092
17/04/2008 2.79p 2.85p 2.75p 2.77p 3373111
16/04/2008 2.72p 2.80p 2.69p 2.79p 4289548
15/04/2008 2.82p 2.82p 2.72p 2.72p 1778951
14/04/2008 2.84p 2.84p 2.76p 2.82p 2391006
11/04/2008 2.95p 2.95p 2.79p 2.85p 2643145
10/04/2008 2.87p 2.92p 2.76p 2.90p 8171102
09/04/2008 2.96p 3.03p 2.90p 2.90p 3216941
08/04/2008 3.02p 3.02p 2.94p 3.01p 2708080
07/04/2008 3.02p 3.08p 3.02p 3.03p 3337223
04/04/2008 3.00p 3.04p 2.95p 3.03p 2715843
03/04/2008 3.07p 3.08p 2.94p 2.95p 3115551
02/04/2008 3.18p 3.19p 3.08p 3.08p 4757782
01/04/2008 2.89p 3.17p 2.88p 3.12p 12501359
31/03/2008 2.87p 2.87p 2.76p 2.83p 3670896
28/03/2008 2.94p 2.96p 2.82p 2.87p 4741044
27/03/2008 3.04p 3.06p 2.94p 2.96p 3295575
26/03/2008 3.06p 3.18p 3.04p 3.04p 7054399
25/03/2008 3.01p 3.13p 3.01p 3.07p 6484050
20/03/2008 2.65p 2.92p 2.65p 2.91p 8941517
19/03/2008 2.77p 2.77p 2.51p 2.66p 12889728
18/03/2008 2.78p 2.87p 2.64p 2.82p 6942822
17/03/2008 2.89p 2.92p 2.73p 2.77p 8824346
14/03/2008 3.13p 3.21p 2.92p 2.92p 6423368
13/03/2008 3.21p 3.21p 3.05p 3.11p 7780246
12/03/2008 3.19p 3.27p 3.15p 3.27p 4565638
11/03/2008 3.25p 3.26p 3.14p 3.15p 3016230
10/03/2008 3.23p 3.35p 3.20p 3.26p 3453657
07/03/2008 3.21p 3.31p 3.13p 3.26p 4403114
06/03/2008 3.36p 3.37p 3.23p 3.25p 2719170
05/03/2008 3.21p 3.43p 3.20p 3.37p 5632600
04/03/2008 3.21p 3.24p 3.18p 3.20p 3383764
03/03/2008 3.18p 3.24p 3.16p 3.18p 4255504
29/02/2008 3.34p 3.34p 3.23p 3.24p 4874312
28/02/2008 3.47p 3.49p 3.34p 3.38p 2789119
27/02/2008 3.57p 3.57p 3.43p 3.49p 3378417
26/02/2008 3.52p 3.56p 3.48p 3.54p 2939414
25/02/2008 3.44p 3.52p 3.37p 3.52p 1799298
22/02/2008 3.46p 3.48p 3.31p 3.37p 2984479
21/02/2008 3.50p 3.53p 3.45p 3.46p 7461870
20/02/2008 3.55p 3.61p 3.47p 3.49p 9014101
19/02/2008 3.58p 3.68p 3.57p 3.64p 7117252
18/02/2008 3.69p 3.69p 3.55p 3.63p 3919866
15/02/2008 3.72p 3.72p 3.64p 3.64p 4677124
14/02/2008 3.76p 3.77p 3.64p 3.71p 5350647
13/02/2008 3.79p 3.83p 3.70p 3.70p 5425528
12/02/2008 3.72p 3.85p 3.71p 3.83p 7259028
11/02/2008 3.58p 3.72p 3.55p 3.67p 4570006
08/02/2008 3.59p 3.68p 3.53p 3.60p 6773500
07/02/2008 3.59p 3.65p 3.51p 3.57p 5991192
06/02/2008 3.59p 3.77p 3.58p 3.63p 10498810
05/02/2008 3.62p 3.70p 3.43p 3.63p 14941382
04/02/2008 3.31p 3.62p 3.12p 3.62p 31436168
01/02/2008 3.90p 4.02p 3.60p 3.71p 10015172
31/01/2008 3.96p 3.96p 3.83p 3.89p 2130916
30/01/2008 3.97p 4.00p 3.89p 3.95p 1619211
29/01/2008 3.90p 3.98p 3.89p 3.97p 3099820
28/01/2008 3.93p 3.99p 3.75p 3.87p 8585909
25/01/2008 4.27p 4.27p 3.84p 3.99p 11295447
24/01/2008 4.22p 4.37p 4.16p 4.18p 7470836
23/01/2008 4.13p 4.15p 3.89p 4.08p 8215080
22/01/2008 3.66p 4.13p 3.56p 4.10p 10014310
21/01/2008 3.87p 3.90p 3.69p 3.74p 4560197
18/01/2008 3.90p 4.05p 3.87p 3.90p 5114760
17/01/2008 3.91p 3.98p 3.90p 3.94p 2357956
16/01/2008 3.81p 3.88p 3.73p 3.85p 4035451
15/01/2008 3.89p 3.95p 3.72p 3.79p 3801858
14/01/2008 3.99p 4.02p 3.85p 3.88p 3171975
11/01/2008 4.00p 4.02p 3.92p 3.98p 2589844
10/01/2008 3.79p 3.99p 3.64p 3.98p 8711937
09/01/2008 4.00p 4.00p 3.63p 3.73p 10006405
08/01/2008 4.17p 4.23p 3.85p 4.00p 10528639
07/01/2008 4.25p 4.29p 4.02p 4.18p 2911550
04/01/2008 4.38p 4.38p 4.12p 4.19p 6173385
03/01/2008 4.61p 4.61p 4.38p 4.38p 6017952
02/01/2008 4.81p 4.81p 4.67p 4.70p 2487797
31/12/2007 4.77p 4.85p 4.74p 4.74p 1130130
28/12/2007 4.70p 4.78p 4.66p 4.74p 975783
27/12/2007 4.75p 4.82p 4.69p 4.71p 1186746

*Close Price adjusted for both dividends and splits