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
12/03/2007 6.02p 6.06p 5.88p 5.90p 4963084
09/03/2007 5.92p 6.09p 5.87p 6.05p 2897218
08/03/2007 5.81p 6.00p 5.81p 5.99p 3505142
07/03/2007 5.74p 5.88p 5.67p 5.78p 5861819
06/03/2007 5.72p 5.78p 5.60p 5.67p 6459482
05/03/2007 5.59p 5.81p 5.50p 5.60p 5635976
02/03/2007 5.90p 5.95p 5.73p 5.76p 5212857
01/03/2007 5.94p 6.11p 5.70p 5.84p 7789406
28/02/2007 5.70p 5.96p 5.54p 5.92p 6104861
27/02/2007 6.09p 6.15p 5.71p 5.79p 9152963
26/02/2007 6.50p 6.51p 6.00p 6.15p 6129560
23/02/2007 6.43p 6.46p 6.31p 6.31p 2106312
22/02/2007 6.42p 6.42p 6.34p 6.34p 1665403
21/02/2007 6.43p 6.46p 6.32p 6.34p 1338574
20/02/2007 6.34p 6.49p 6.34p 6.38p 65635644
19/02/2007 6.38p 6.38p 6.30p 6.35p 597720
16/02/2007 6.40p 6.41p 6.35p 6.38p 2336049
15/02/2007 6.38p 6.47p 6.36p 6.45p 3928632
14/02/2007 6.43p 6.45p 6.37p 6.38p 5130889
13/02/2007 6.42p 6.47p 6.41p 6.46p 5842282
12/02/2007 6.30p 6.36p 6.23p 6.28p 4647382
09/02/2007 6.26p 6.37p 6.23p 6.33p 6385589
08/02/2007 6.19p 6.33p 6.19p 6.26p 7836754
07/02/2007 6.10p 6.21p 6.05p 6.19p 6086026
06/02/2007 6.18p 6.24p 6.08p 6.13p 5142318
05/02/2007 6.13p 6.25p 6.03p 6.14p 15381746
02/02/2007 5.67p 5.79p 5.62p 5.75p 5037842
01/02/2007 5.64p 5.69p 5.62p 5.64p 3174518
31/01/2007 5.68p 5.74p 5.57p 5.59p 2939136
30/01/2007 5.72p 5.76p 5.69p 5.72p 1614389
29/01/2007 5.59p 5.72p 5.59p 5.66p 3586947
26/01/2007 5.55p 5.64p 5.55p 5.60p 2482069
25/01/2007 5.61p 5.69p 5.59p 5.61p 2731876
24/01/2007 5.51p 5.59p 5.47p 5.57p 3718369
23/01/2007 5.52p 5.54p 5.43p 5.49p 62583644
22/01/2007 5.68p 5.68p 5.46p 5.49p 6989252
19/01/2007 5.64p 5.68p 5.51p 5.65p 3938756
18/01/2007 5.64p 5.68p 5.59p 5.63p 6434668
17/01/2007 5.78p 5.78p 5.59p 5.62p 7457292
16/01/2007 5.77p 5.80p 5.72p 5.74p 3250769
15/01/2007 5.79p 5.84p 5.73p 5.77p 1637025
12/01/2007 5.82p 5.89p 5.74p 5.77p 7854290
11/01/2007 5.64p 5.82p 5.62p 5.79p 5255974
10/01/2007 5.64p 5.67p 5.56p 5.64p 3431427
09/01/2007 5.59p 5.69p 5.55p 5.66p 13007565
08/01/2007 5.64p 5.64p 5.52p 5.56p 6894784
05/01/2007 5.55p 5.69p 5.53p 5.62p 3434482
04/01/2007 5.46p 5.56p 5.38p 5.53p 7598179
03/01/2007 5.44p 5.46p 5.34p 5.41p 3271981
02/01/2007 5.37p 5.48p 5.34p 5.44p 1488084
29/12/2006 5.27p 5.37p 5.25p 5.34p 76118
28/12/2006 5.32p 5.37p 5.31p 5.33p 1870719
27/12/2006 5.26p 5.31p 5.14p 5.31p 898773
22/12/2006 5.16p 5.21p 5.15p 5.18p 316990
21/12/2006 5.14p 5.24p 5.12p 5.19p 2317873
20/12/2006 5.17p 5.26p 5.15p 5.16p 58663084
19/12/2006 5.13p 5.21p 5.08p 5.17p 1695463
18/12/2006 5.03p 5.15p 5.03p 5.13p 3156208
15/12/2006 5.08p 5.15p 5.03p 5.08p 2013853
14/12/2006 4.93p 5.16p 4.92p 5.08p 3882869
13/12/2006 4.97p 4.99p 4.90p 4.96p 2257273
12/12/2006 4.90p 4.97p 4.86p 4.90p 2432520
11/12/2006 4.91p 4.95p 4.88p 4.91p 1966604
08/12/2006 4.89p 4.91p 4.86p 4.90p 2307842
07/12/2006 4.85p 4.95p 4.85p 4.89p 1941459
06/12/2006 4.93p 5.00p 4.86p 4.89p 7885408
05/12/2006 4.95p 5.00p 4.88p 4.90p 1841545
04/12/2006 4.96p 4.96p 4.85p 4.92p 1498355
01/12/2006 4.95p 4.98p 4.86p 4.92p 2658111
30/11/2006 4.97p 4.95p 4.85p 4.86p 1906960
29/11/2006 4.87p 4.98p 4.83p 4.95p 5137503
28/11/2006 4.87p 4.88p 4.82p 4.83p 62650388
27/11/2006 4.95p 4.97p 4.85p 4.85p 1971604
24/11/2006 5.03p 5.03p 4.93p 4.97p 2984235
23/11/2006 5.03p 5.03p 4.96p 5.01p 1291783
22/11/2006 5.02p 5.05p 4.92p 4.97p 8580400
21/11/2006 5.02p 5.05p 4.97p 4.97p 1798350
20/11/2006 5.08p 5.08p 4.96p 5.05p 8007080
17/11/2006 5.09p 5.09p 4.97p 5.04p 7213960
16/11/2006 4.97p 5.08p 4.93p 5.05p 13126076
15/11/2006 4.86p 4.94p 4.85p 4.93p 9568077
14/11/2006 4.86p 4.89p 4.82p 4.86p 2736258
13/11/2006 4.82p 4.88p 4.82p 4.83p 3107126
10/11/2006 4.83p 4.85p 4.77p 4.81p 5010841
09/11/2006 4.92p 4.96p 4.85p 4.85p 2981915
08/11/2006 4.85p 4.90p 4.80p 4.86p 7788961
07/11/2006 4.78p 4.86p 4.76p 4.83p 8220847
06/11/2006 4.72p 4.80p 4.68p 4.75p 15835769
03/11/2006 4.56p 4.62p 4.55p 4.62p 5998982
02/11/2006 4.53p 4.59p 4.49p 4.58p 6635096
01/11/2006 4.52p 4.61p 4.47p 4.51p 9175021
31/10/2006 4.52p 4.54p 4.51p 4.51p 71346928
30/10/2006 4.52p 4.56p 4.49p 4.52p 1089104
27/10/2006 4.56p 4.56p 4.51p 4.53p 2766406
26/10/2006 4.52p 4.55p 4.49p 4.52p 1231191
25/10/2006 4.57p 4.62p 4.54p 4.54p 4461101
24/10/2006 4.50p 4.58p 4.50p 4.55p 2553517
23/10/2006 4.49p 4.53p 4.48p 4.52p 2577190
20/10/2006 4.45p 4.47p 4.44p 4.46p 9291520
19/10/2006 4.46p 4.49p 4.45p 4.46p 4563072
18/10/2006 4.39p 4.47p 4.36p 4.46p 3949134
17/10/2006 4.38p 4.43p 4.36p 4.41p 1914875
16/10/2006 4.38p 4.38p 4.31p 4.38p 4484382
13/10/2006 4.41p 4.43p 4.36p 4.36p 4819254
12/10/2006 4.36p 4.38p 4.35p 4.36p 5971910
11/10/2006 4.41p 4.43p 4.34p 4.34p 2850079
10/10/2006 4.44p 4.45p 4.38p 4.41p 6640099
09/10/2006 4.50p 4.51p 4.42p 4.43p 1646077
06/10/2006 4.46p 4.56p 4.38p 4.51p 7342497
05/10/2006 4.49p 4.64p 4.24p 4.42p 38610304
04/10/2006 4.33p 4.47p 4.31p 4.47p 17571408
03/10/2006 4.31p 4.34p 4.26p 4.31p 69270688
02/10/2006 4.36p 4.36p 4.28p 4.30p 2964566
29/09/2006 4.23p 4.47p 4.23p 4.32p 7527536
28/09/2006 4.31p 4.33p 4.25p 4.25p 4043308
27/09/2006 4.36p 4.41p 4.27p 4.28p 4138136
26/09/2006 4.26p 4.34p 4.22p 4.30p 7525148
25/09/2006 4.19p 4.37p 4.19p 4.34p 4222366
22/09/2006 4.21p 4.27p 4.18p 4.21p 4709458
21/09/2006 4.18p 4.30p 4.18p 4.27p 10464903
20/09/2006 4.03p 4.18p 4.03p 4.15p 21832298
19/09/2006 4.03p 4.03p 3.98p 4.01p 2729965
18/09/2006 4.02p 4.06p 3.98p 4.04p 4827132
15/09/2006 3.96p 4.05p 3.95p 4.03p 2894662
14/09/2006 4.04p 4.05p 3.91p 3.93p 2121136
13/09/2006 4.03p 4.10p 3.97p 4.00p 3295278
12/09/2006 3.95p 4.08p 3.92p 4.02p 2577323
11/09/2006 3.92p 3.97p 3.87p 3.95p 985819
08/09/2006 3.93p 3.99p 3.93p 3.94p 2399504
07/09/2006 3.99p 3.99p 3.89p 3.93p 2269422
06/09/2006 3.91p 4.00p 3.91p 3.98p 1668516
05/09/2006 3.97p 3.97p 3.87p 3.94p 64821036
04/09/2006 3.94p 3.97p 3.92p 3.94p 1129489
01/09/2006 3.86p 3.95p 3.86p 3.90p 2656415
31/08/2006 3.85p 3.89p 3.82p 3.82p 2020292
30/08/2006 3.82p 3.88p 3.81p 3.85p 3212789
29/08/2006 3.69p 3.86p 3.69p 3.80p 6383409
25/08/2006 3.64p 3.70p 3.61p 3.66p 1944552
24/08/2006 3.68p 3.69p 3.64p 3.65p 5313648
23/08/2006 3.69p 3.70p 3.63p 3.65p 2802495
22/08/2006 3.64p 3.67p 3.62p 3.63p 3806057
21/08/2006 3.69p 3.76p 3.62p 3.62p 3216595
18/08/2006 3.72p 3.81p 3.66p 3.68p 3637472
17/08/2006 3.69p 3.75p 3.69p 3.72p 3265152
16/08/2006 3.69p 3.72p 3.66p 3.67p 2415592
15/08/2006 3.67p 3.69p 3.63p 3.69p 3804162
14/08/2006 3.74p 3.76p 3.64p 3.66p 5381326
11/08/2006 3.81p 3.81p 3.69p 3.71p 2161676
10/08/2006 3.76p 3.83p 3.68p 3.81p 9030245
09/08/2006 3.85p 3.90p 3.83p 3.86p 1615394
08/08/2006 3.90p 3.90p 3.83p 3.88p 2658012
07/08/2006 3.87p 3.89p 3.86p 3.86p 59167600
04/08/2006 3.85p 3.92p 3.85p 3.88p 1876746
03/08/2006 3.93p 3.95p 3.81p 3.85p 3785188
02/08/2006 3.87p 3.92p 3.87p 3.91p 6218802
01/08/2006 4.00p 4.08p 3.79p 3.85p 13464360
31/07/2006 4.03p 4.03p 3.97p 3.99p 4528230
28/07/2006 4.00p 4.05p 3.95p 3.97p 5405550
27/07/2006 4.00p 4.06p 4.00p 4.05p 4288336
26/07/2006 4.03p 4.05p 3.97p 4.02p 4854993
25/07/2006 4.07p 4.08p 3.97p 4.01p 3222586
24/07/2006 3.97p 4.05p 3.92p 4.02p 3311071
21/07/2006 4.00p 4.06p 3.94p 3.97p 5771278
20/07/2006 3.96p 4.06p 3.90p 4.03p 5173709
19/07/2006 3.82p 3.95p 3.81p 3.90p 3041565
18/07/2006 3.68p 3.81p 3.66p 3.77p 2784021
17/07/2006 3.74p 3.77p 3.64p 3.66p 2415615
14/07/2006 3.77p 3.81p 3.72p 3.73p 1610885
13/07/2006 3.94p 3.94p 3.79p 3.82p 3268568
12/07/2006 3.94p 3.97p 3.87p 3.95p 3209772
11/07/2006 3.97p 3.97p 3.86p 3.88p 2016901
10/07/2006 3.95p 3.99p 3.87p 3.99p 1715351
07/07/2006 3.84p 4.03p 3.84p 3.96p 59916652
06/07/2006 3.74p 3.89p 3.73p 3.86p 2847836
05/07/2006 3.72p 3.82p 3.69p 3.75p 2602782
04/07/2006 3.67p 3.69p 3.64p 3.69p 1105100
03/07/2006 3.66p 3.67p 3.62p 3.66p 1283457
30/06/2006 3.69p 3.69p 3.59p 3.64p 1967014
29/06/2006 3.64p 3.65p 3.59p 3.63p 1182193
28/06/2006 3.57p 3.62p 3.56p 3.56p 1549478
27/06/2006 3.61p 3.64p 3.59p 3.59p 962220
26/06/2006 3.61p 3.64p 3.59p 3.59p 1769674
23/06/2006 3.69p 3.69p 3.61p 3.62p 2471087
22/06/2006 3.67p 3.72p 3.67p 3.67p 1534921
21/06/2006 3.69p 3.69p 3.62p 3.66p 2463314
20/06/2006 3.63p 3.69p 3.62p 3.68p 4139302
19/06/2006 3.67p 3.67p 3.64p 3.65p 2517198
16/06/2006 3.72p 3.72p 3.63p 3.64p 2027982
15/06/2006 3.67p 3.71p 3.64p 3.67p 3655729
14/06/2006 3.61p 3.67p 3.60p 3.63p 2515432
13/06/2006 3.60p 3.63p 3.58p 3.60p 54677176
12/06/2006 3.67p 3.79p 3.67p 3.69p 5045808
09/06/2006 3.59p 3.75p 3.59p 3.73p 3827522
08/06/2006 3.38p 3.59p 3.35p 3.55p 10958468
07/06/2006 3.46p 3.46p 3.41p 3.41p 3619028
06/06/2006 3.45p 3.55p 3.38p 3.42p 3731496
05/06/2006 3.49p 3.54p 3.45p 3.45p 5740100
02/06/2006 3.43p 3.53p 3.43p 3.52p 5887810
01/06/2006 3.41p 3.45p 3.40p 3.43p 3267586
31/05/2006 3.40p 3.44p 3.34p 3.42p 6035402

*Close Price adjusted for both dividends and splits