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
30/05/2006 3.52p 3.55p 3.44p 3.44p 2396127
26/05/2006 3.38p 3.54p 3.36p 3.51p 7167322
25/05/2006 3.33p 3.40p 3.28p 3.37p 3682327
24/05/2006 3.32p 3.37p 3.24p 3.32p 10247049
23/05/2006 3.38p 3.43p 3.35p 3.38p 3647071
22/05/2006 3.41p 3.43p 3.33p 3.36p 7210665
19/05/2006 3.44p 3.46p 3.41p 3.43p 5058950
18/05/2006 3.51p 3.52p 3.43p 3.45p 4088938
17/05/2006 3.51p 3.59p 3.50p 3.50p 64450044
16/05/2006 3.43p 3.49p 3.41p 3.47p 4796216
15/05/2006 3.42p 3.42p 3.31p 3.40p 2905954
12/05/2006 3.49p 3.49p 3.41p 3.42p 4250185
11/05/2006 3.50p 3.54p 3.44p 3.49p 5098728
10/05/2006 3.52p 3.52p 3.45p 3.51p 1742040
09/05/2006 3.52p 3.54p 3.47p 3.51p 8278419
08/05/2006 3.56p 3.60p 3.53p 3.57p 5254228
05/05/2006 3.53p 3.59p 3.48p 3.57p 7678712
04/05/2006 3.46p 3.52p 3.44p 3.52p 9651258
03/05/2006 3.38p 3.46p 3.35p 3.44p 14838256
02/05/2006 3.38p 3.41p 3.27p 3.34p 6173932
28/04/2006 3.43p 3.45p 3.38p 3.39p 5997806
27/04/2006 3.44p 3.46p 3.36p 3.41p 5533300
26/04/2006 3.49p 3.51p 3.43p 3.44p 2876515
25/04/2006 3.43p 3.52p 3.43p 3.48p 4978477
24/04/2006 3.54p 3.55p 3.37p 3.41p 8374193
21/04/2006 3.60p 3.62p 3.52p 3.54p 61295076
20/04/2006 3.57p 3.62p 3.51p 3.59p 3875028
19/04/2006 3.67p 3.70p 3.59p 3.61p 5215663
18/04/2006 3.68p 3.75p 3.60p 3.66p 5375076
13/04/2006 3.77p 3.80p 3.71p 3.75p 4136375
12/04/2006 3.74p 3.79p 3.66p 3.76p 9177975
11/04/2006 3.86p 3.87p 3.74p 3.76p 9321575
10/04/2006 3.90p 3.90p 3.87p 3.89p 1214873
07/04/2006 3.90p 3.91p 3.87p 3.87p 2314847
06/04/2006 3.91p 3.95p 3.88p 3.88p 1826019
05/04/2006 3.90p 3.96p 3.88p 3.92p 4865402
04/04/2006 3.93p 3.97p 3.90p 3.90p 2867256
03/04/2006 4.03p 4.03p 3.93p 3.99p 2563930
31/03/2006 3.97p 4.03p 3.94p 4.01p 61984500
30/03/2006 3.96p 4.00p 3.91p 3.97p 3829486
29/03/2006 3.95p 3.97p 3.92p 3.94p 1463534
28/03/2006 4.04p 4.04p 3.93p 3.94p 2069441
27/03/2006 3.99p 4.06p 3.99p 4.04p 971517
24/03/2006 4.01p 4.05p 4.01p 4.01p 2239006
23/03/2006 4.00p 4.05p 4.00p 4.01p 1272198
22/03/2006 3.99p 4.04p 3.95p 4.02p 9047668
21/03/2006 4.00p 4.03p 3.97p 4.02p 2223780
20/03/2006 3.96p 4.00p 3.96p 3.99p 3240972
17/03/2006 3.97p 3.98p 3.95p 3.97p 2499087
16/03/2006 3.97p 4.00p 3.93p 3.95p 1405281
15/03/2006 3.95p 3.99p 3.95p 3.98p 1069780
14/03/2006 3.95p 3.97p 3.93p 3.97p 1255708
13/03/2006 4.02p 4.02p 3.93p 3.95p 4672806
10/03/2006 3.97p 4.00p 3.93p 3.98p 2960860
09/03/2006 3.97p 4.02p 3.95p 3.98p 2201764
08/03/2006 3.97p 3.98p 3.92p 3.97p 3248731
07/03/2006 3.98p 4.00p 3.93p 3.99p 9221197
06/03/2006 4.05p 4.05p 3.97p 3.98p 10153560
03/03/2006 4.04p 4.05p 3.99p 4.01p 2057326
02/03/2006 4.04p 4.08p 4.00p 4.02p 63745764
01/03/2006 3.91p 4.02p 3.91p 4.01p 4484940
28/02/2006 3.98p 4.05p 3.91p 3.92p 3839480
27/02/2006 3.89p 3.97p 3.87p 3.96p 9099412
24/02/2006 3.83p 3.91p 3.83p 3.89p 2059036
23/02/2006 3.88p 3.92p 3.86p 3.90p 5248232
22/02/2006 3.88p 3.88p 3.85p 3.87p 4318082
21/02/2006 3.91p 3.91p 3.87p 3.88p 2783096
20/02/2006 3.97p 3.97p 3.89p 3.90p 1872162
17/02/2006 4.05p 4.05p 3.93p 3.96p 4642999
16/02/2006 4.00p 4.08p 3.97p 4.04p 4155491
15/02/2006 3.95p 4.01p 3.93p 4.00p 4027366
14/02/2006 3.95p 4.02p 3.91p 3.97p 8949246
13/02/2006 3.96p 3.98p 3.88p 3.98p 4075964
10/02/2006 3.98p 4.03p 3.92p 3.97p 7559866
09/02/2006 3.90p 4.04p 3.89p 4.03p 7901850
08/02/2006 3.85p 3.99p 3.76p 3.89p 7442179
07/02/2006 3.87p 4.10p 3.79p 3.90p 5951552
06/02/2006 3.92p 4.14p 3.76p 3.87p 14070106
03/02/2006 3.87p 4.11p 3.87p 3.96p 11118672
02/02/2006 3.96p 4.13p 3.86p 3.88p 6419287
01/02/2006 3.95p 4.00p 3.79p 3.97p 10750141
31/01/2006 4.09p 4.21p 3.91p 3.96p 18827586
30/01/2006 4.15p 4.18p 4.04p 4.11p 6334484
27/01/2006 4.12p 4.22p 3.99p 4.15p 10202201
26/01/2006 4.06p 4.13p 3.97p 4.11p 2740220
25/01/2006 3.97p 4.09p 3.90p 4.06p 8007582
24/01/2006 3.99p 4.04p 3.93p 3.95p 5288983
23/01/2006 3.98p 4.03p 3.90p 3.97p 3517782
20/01/2006 4.01p 4.32p 3.96p 3.99p 1882236
19/01/2006 4.00p 4.12p 3.81p 4.02p 2247010
18/01/2006 4.01p 4.32p 3.92p 3.99p 10261898
17/01/2006 4.10p 4.62p 4.02p 4.04p 6612084
16/01/2006 4.07p 4.62p 4.04p 4.13p 2968392
13/01/2006 3.99p 4.14p 3.95p 4.09p 9115090
12/01/2006 4.02p 4.33p 3.97p 4.01p 7866801
11/01/2006 4.06p 4.32p 4.04p 4.05p 4175788
10/01/2006 4.11p 4.18p 4.05p 4.09p 7542670
09/01/2006 4.16p 4.22p 3.97p 4.15p 11214093
06/01/2006 4.10p 4.18p 3.64p 4.15p 9007896
05/01/2006 4.16p 4.22p 4.05p 4.13p 8265728
04/01/2006 4.16p 4.19p 4.09p 4.15p 6295060
03/01/2006 4.24p 4.30p 4.10p 4.14p 3247242
30/12/2005 4.25p 4.28p 4.10p 4.26p 508305
29/12/2005 4.19p 4.27p 4.10p 4.26p 12547031
28/12/2005 4.12p 4.24p 4.10p 4.21p 2293494
23/12/2005 4.17p 4.24p 4.10p 4.19p 281672
22/12/2005 4.18p 4.23p 3.85p 4.17p 2792856
21/12/2005 4.03p 4.23p 3.85p 4.16p 12434111
20/12/2005 4.03p 4.11p 3.85p 4.05p 5172242
19/12/2005 4.08p 4.10p 3.85p 4.03p 7550954
16/12/2005 3.98p 4.14p 3.85p 4.09p 10752366
15/12/2005 3.93p 3.99p 3.64p 3.97p 3593594
14/12/2005 3.91p 4.00p 3.02p 3.93p 5570070
13/12/2005 3.73p 3.97p 3.02p 3.96p 20203036
12/12/2005 3.75p 3.79p 3.02p 3.72p 2639126
09/12/2005 3.77p 3.77p 3.02p 3.77p 959566
08/12/2005 3.74p 3.80p 3.02p 3.77p 1006769
07/12/2005 3.80p 3.80p 3.02p 3.73p 3771086
06/12/2005 3.83p 3.84p 3.02p 3.78p 1215207
05/12/2005 3.84p 3.86p 3.02p 3.83p 963986
02/12/2005 3.79p 3.91p 3.02p 3.85p 3649626
01/12/2005 3.69p 3.79p 3.02p 3.78p 8328514
30/11/2005 3.70p 3.73p 3.45p 3.69p 1759990
29/11/2005 3.80p 3.78p 3.45p 3.70p 1959060
28/11/2005 3.85p 3.85p 3.45p 3.78p 5585196
25/11/2005 3.67p 3.88p 3.45p 3.83p 3802814
24/11/2005 3.82p 3.87p 3.62p 3.84p 7038670
23/11/2005 3.85p 3.87p 3.45p 3.79p 3013596
22/11/2005 3.79p 3.91p 3.66p 3.85p 7428952
21/11/2005 3.77p 3.83p 3.65p 3.81p 6459902
18/11/2005 3.76p 3.79p 3.70p 3.79p 5479974
17/11/2005 3.76p 3.81p 3.62p 3.73p 3864869
16/11/2005 3.74p 3.77p 3.61p 3.76p 4924908
15/11/2005 3.80p 3.84p 3.67p 3.76p 10690001
14/11/2005 3.69p 3.85p 3.61p 3.80p 11439942
11/11/2005 3.59p 3.75p 3.53p 3.71p 10984058
10/11/2005 3.52p 3.63p 3.39p 3.58p 13535488
09/11/2005 3.50p 3.77p 3.42p 3.51p 6612618
08/11/2005 3.49p 3.77p 3.44p 3.51p 58498264
07/11/2005 3.51p 3.77p 3.40p 3.48p 17535412
04/11/2005 3.66p 3.70p 3.56p 3.58p 5900570
03/11/2005 3.73p 3.78p 3.64p 3.67p 5443591
02/11/2005 3.66p 3.78p 3.28p 3.72p 4981819
01/11/2005 3.61p 3.89p 3.59p 3.68p 7093080
31/10/2005 3.52p 3.68p 3.49p 3.59p 10227440
28/10/2005 3.48p 3.66p 3.45p 3.49p 2102065
27/10/2005 3.54p 3.66p 3.43p 3.48p 2482826
26/10/2005 3.58p 3.73p 3.54p 3.55p 6149610
25/10/2005 3.54p 3.62p 3.53p 3.60p 9262167
24/10/2005 3.45p 3.52p 3.42p 3.51p 6586782
21/10/2005 3.41p 3.52p 3.38p 3.46p 3383677
20/10/2005 3.48p 3.51p 3.40p 3.45p 6313476
19/10/2005 3.43p 3.47p 3.38p 3.40p 10357733
18/10/2005 3.44p 3.48p 3.41p 3.46p 7423726
17/10/2005 3.46p 3.59p 3.38p 3.43p 3528689
14/10/2005 3.45p 3.46p 3.37p 3.45p 3303645
13/10/2005 3.46p 3.47p 3.38p 3.45p 9077691
12/10/2005 3.46p 3.53p 3.44p 3.47p 2348718
11/10/2005 3.46p 3.51p 3.44p 3.47p 6617702
10/10/2005 3.48p 3.52p 3.43p 3.46p 4672368
07/10/2005 3.45p 3.51p 3.41p 3.47p 6703106
06/10/2005 3.42p 3.51p 3.36p 3.45p 10050994
05/10/2005 3.42p 3.48p 3.37p 3.43p 10996555
04/10/2005 3.47p 3.53p 3.39p 3.44p 7056528
03/10/2005 3.47p 3.54p 3.46p 3.47p 3524094
30/09/2005 3.48p 3.51p 3.41p 3.47p 4341406
29/09/2005 3.52p 3.54p 3.40p 3.45p 2949340
28/09/2005 3.48p 3.48p 3.48p 3.48p 0
27/09/2005 3.46p 3.51p 3.38p 3.48p 7430366
26/09/2005 3.42p 3.47p 3.37p 3.47p 3593706
23/09/2005 3.41p 3.45p 3.36p 3.38p 3684820
22/09/2005 3.43p 3.49p 3.37p 3.41p 3218724
21/09/2005 3.46p 3.59p 3.43p 3.44p 3239410
20/09/2005 3.49p 3.59p 3.43p 3.49p 2533600
19/09/2005 3.52p 3.59p 3.46p 3.49p 4792507
16/09/2005 3.44p 3.56p 3.41p 3.52p 7029386
15/09/2005 3.43p 3.56p 3.39p 3.45p 3715060
14/09/2005 3.45p 3.49p 3.42p 3.44p 5406681
13/09/2005 3.50p 3.52p 3.41p 3.46p 2131452
12/09/2005 3.51p 3.53p 3.49p 3.51p 15116915
09/09/2005 3.47p 3.53p 3.46p 3.50p 4865974
08/09/2005 3.47p 3.55p 3.46p 3.49p 2477276
07/09/2005 3.44p 3.52p 3.44p 3.49p 4409490
06/09/2005 3.44p 3.48p 3.42p 3.44p 3792321
05/09/2005 3.36p 3.46p 3.36p 3.44p 3259314
02/09/2005 3.33p 3.43p 3.32p 3.37p 3779718
01/09/2005 3.37p 3.40p 3.31p 3.33p 4373398
31/08/2005 3.40p 3.40p 3.29p 3.34p 5243648
30/08/2005 3.37p 3.44p 3.36p 3.39p 2172792
29/08/2005 3.37p 3.37p 3.37p 3.37p 0
26/08/2005 3.42p 3.42p 3.36p 3.37p 4663185
25/08/2005 3.44p 3.47p 3.35p 3.41p 2344660
24/08/2005 3.52p 3.53p 3.45p 3.47p 2632558
23/08/2005 3.53p 3.55p 3.50p 3.53p 2422938
22/08/2005 3.53p 3.57p 3.49p 3.54p 5046810
19/08/2005 3.43p 3.56p 3.42p 3.54p 13787758
18/08/2005 3.41p 3.47p 3.38p 3.44p 8417430
17/08/2005 3.39p 3.45p 3.36p 3.41p 15346211
16/08/2005 3.37p 3.43p 3.35p 3.41p 1632674
15/08/2005 3.35p 3.39p 3.34p 3.36p 2142765

*Close Price adjusted for both dividends and splits