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
24/01/2019 11.05p 11.10p 10.58p 10.68p 1809380
23/01/2019 10.85p 11.20p 10.77p 10.99p 3714665
22/01/2019 10.30p 10.94p 10.22p 10.86p 4173226
21/01/2019 10.18p 10.54p 10.05p 10.44p 2515071
18/01/2019 9.69p 10.13p 9.61p 10.11p 5766317
17/01/2019 10.03p 10.14p 9.93p 10.02p 1497836
16/01/2019 10.03p 10.28p 10.03p 10.05p 2982598
15/01/2019 10.45p 10.45p 9.99p 10.02p 1885571
14/01/2019 10.55p 10.56p 10.19p 10.31p 1272329
11/01/2019 10.62p 10.65p 10.42p 10.51p 885136
10/01/2019 10.45p 10.58p 10.36p 10.57p 936484
09/01/2019 10.75p 10.86p 10.46p 10.49p 987145
08/01/2019 10.40p 10.70p 10.32p 10.64p 909213
07/01/2019 10.59p 10.70p 10.35p 10.67p 753960
04/01/2019 10.55p 10.59p 10.36p 10.56p 514782
03/01/2019 10.56p 10.64p 10.32p 10.34p 756916
02/01/2019 10.65p 10.66p 10.21p 10.52p 761617
31/12/2018 10.74p 10.85p 10.60p 10.70p 337720
28/12/2018 10.30p 10.69p 10.14p 10.69p 692517
27/12/2018 10.35p 10.43p 10.00p 10.23p 845219
24/12/2018 10.20p 10.35p 10.20p 10.35p 42142
21/12/2018 10.34p 10.72p 10.19p 10.28p 969897
20/12/2018 10.61p 10.65p 10.28p 10.48p 751772
19/12/2018 10.55p 10.80p 10.55p 10.61p 972583
18/12/2018 10.60p 10.74p 10.43p 10.60p 495402
17/12/2018 10.90p 10.90p 10.38p 10.57p 694134
14/12/2018 10.99p 10.99p 10.65p 10.86p 675969
13/12/2018 10.84p 11.06p 10.70p 10.80p 1242249
12/12/2018 10.60p 10.84p 10.60p 10.74p 1158572
11/12/2018 10.76p 10.95p 10.54p 10.77p 652612
10/12/2018 10.99p 10.99p 10.56p 10.56p 1028463
07/12/2018 11.30p 11.44p 11.10p 11.10p 647857
06/12/2018 11.92p 11.92p 11.20p 11.22p 1322064
05/12/2018 11.33p 11.90p 11.33p 11.77p 1102441
04/12/2018 11.75p 11.92p 11.36p 11.43p 1020345
03/12/2018 11.98p 11.98p 11.49p 11.64p 1161168
30/11/2018 11.71p 11.76p 11.60p 11.62p 755881
29/11/2018 11.84p 11.96p 11.52p 11.56p 1445813
28/11/2018 12.00p 12.07p 11.81p 11.83p 972964
27/11/2018 12.19p 12.19p 11.69p 11.85p 912616
26/11/2018 12.43p 12.51p 12.23p 12.23p 535748
23/11/2018 12.23p 12.69p 12.20p 12.37p 1634700
22/11/2018 11.85p 12.31p 11.84p 12.24p 1454897
21/11/2018 11.38p 11.97p 11.38p 11.97p 1142583
20/11/2018 11.77p 11.77p 11.19p 11.53p 1432813
19/11/2018 11.88p 12.02p 11.54p 11.57p 1470578
16/11/2018 11.75p 12.11p 11.45p 11.88p 1826103
15/11/2018 12.65p 12.76p 11.73p 11.94p 2268491
14/11/2018 12.93p 12.99p 12.59p 12.60p 949450
13/11/2018 12.66p 12.97p 12.49p 12.81p 2892443
12/11/2018 12.97p 12.97p 12.47p 12.68p 921741
09/11/2018 12.80p 12.99p 12.65p 12.99p 1294152
08/11/2018 12.95p 13.00p 12.77p 12.89p 1210374
07/11/2018 12.40p 12.98p 12.33p 12.98p 1073548
06/11/2018 12.51p 12.71p 12.41p 12.42p 663678
05/11/2018 12.94p 12.97p 12.52p 12.63p 887340
02/11/2018 12.51p 13.01p 12.48p 12.77p 1426573
01/11/2018 12.12p 12.51p 12.07p 12.43p 1433234
31/10/2018 12.15p 12.34p 11.88p 12.01p 1538574
30/10/2018 12.03p 12.21p 11.77p 12.05p 1490674
29/10/2018 12.12p 12.39p 12.11p 12.15p 1054327
26/10/2018 12.40p 12.40p 12.08p 12.30p 1021326
25/10/2018 12.03p 12.61p 11.99p 12.20p 1816959
24/10/2018 12.44p 12.78p 12.23p 12.30p 2872186
23/10/2018 11.69p 12.40p 11.69p 12.33p 2397648
22/10/2018 11.85p 12.15p 11.82p 11.93p 1289633
19/10/2018 11.60p 11.85p 11.34p 11.45p 1960303
18/10/2018 11.76p 11.76p 11.55p 11.64p 918101
17/10/2018 11.80p 11.85p 11.52p 11.55p 1565170
16/10/2018 11.36p 11.78p 11.36p 11.77p 1215449
15/10/2018 11.39p 11.53p 11.19p 11.34p 879014
12/10/2018 11.39p 11.63p 11.34p 11.48p 1022120
11/10/2018 11.20p 11.49p 11.06p 11.39p 2305821
10/10/2018 11.78p 12.07p 11.28p 11.41p 2154718
09/10/2018 12.05p 12.10p 11.74p 11.76p 1493826
08/10/2018 11.85p 12.04p 11.73p 11.94p 977229
05/10/2018 11.51p 11.89p 11.51p 11.87p 1302978
04/10/2018 11.65p 11.84p 11.45p 11.72p 1693809
03/10/2018 11.48p 11.72p 11.39p 11.56p 1520149
02/10/2018 11.56p 11.56p 11.04p 11.31p 5493198
01/10/2018 11.82p 12.20p 11.33p 11.43p 7022933
28/09/2018 13.05p 13.23p 12.86p 13.11p 1379200
27/09/2018 13.09p 13.30p 12.90p 13.16p 1361634
26/09/2018 13.00p 13.13p 12.85p 13.11p 853299
25/09/2018 13.11p 13.11p 12.77p 13.02p 1718945
24/09/2018 13.40p 13.40p 13.04p 13.04p 1224897
21/09/2018 13.41p 13.58p 13.27p 13.48p 1642317
20/09/2018 13.74p 13.97p 13.39p 13.47p 1107985
19/09/2018 13.50p 13.85p 13.50p 13.75p 1143632
18/09/2018 13.50p 13.65p 13.36p 13.58p 1551612
17/09/2018 13.22p 13.52p 13.18p 13.52p 818955
14/09/2018 13.06p 13.40p 13.06p 13.21p 850176
13/09/2018 13.32p 14.00p 12.98p 13.06p 1060960
12/09/2018 13.00p 13.29p 12.97p 13.19p 1825003
11/09/2018 13.01p 13.19p 12.99p 13.05p 1397971
10/09/2018 13.35p 13.45p 13.02p 13.21p 3135929
07/09/2018 13.52p 13.68p 13.23p 13.44p 1405750
06/09/2018 13.66p 13.80p 13.56p 13.56p 817684
05/09/2018 13.69p 14.00p 13.54p 13.59p 1547156
04/09/2018 14.23p 14.30p 13.74p 13.77p 1120897
03/09/2018 14.07p 14.31p 14.07p 14.12p 717474
31/08/2018 14.38p 14.55p 14.09p 14.11p 1007161
30/08/2018 14.43p 14.48p 14.18p 14.27p 1259507
29/08/2018 14.44p 14.54p 14.28p 14.46p 2696766
28/08/2018 13.95p 14.36p 13.95p 14.25p 2268504
24/08/2018 13.90p 13.97p 13.55p 13.89p 2180175
23/08/2018 13.40p 14.16p 13.40p 13.87p 3263599
22/08/2018 13.50p 13.56p 12.99p 13.15p 1305722
21/08/2018 13.73p 13.73p 13.47p 13.50p 722963
20/08/2018 13.50p 13.74p 13.43p 13.59p 746988
17/08/2018 13.66p 13.74p 13.46p 13.48p 887964
16/08/2018 13.60p 13.66p 13.46p 13.66p 803818
15/08/2018 13.35p 13.60p 13.35p 13.54p 914528
14/08/2018 13.56p 13.56p 13.27p 13.39p 885260
13/08/2018 12.99p 13.47p 12.98p 13.37p 1062266
10/08/2018 13.45p 13.47p 12.94p 12.98p 1319304
09/08/2018 13.48p 13.55p 13.38p 13.48p 864622
08/08/2018 13.45p 13.70p 13.38p 13.61p 1269001
07/08/2018 13.29p 13.52p 13.27p 13.45p 1292987
06/08/2018 13.01p 13.30p 12.98p 13.26p 1477503
03/08/2018 13.09p 13.09p 12.85p 12.99p 2979626
02/08/2018 13.45p 13.45p 12.92p 13.06p 4087084
01/08/2018 14.15p 14.16p 13.47p 13.47p 2561764
31/07/2018 14.15p 14.26p 14.07p 14.09p 1746163
30/07/2018 14.45p 14.47p 14.10p 14.14p 989628
27/07/2018 14.20p 14.56p 14.18p 14.41p 1628881
26/07/2018 14.08p 14.32p 13.76p 14.11p 2631039
25/07/2018 13.99p 14.60p 13.90p 14.08p 3002454
24/07/2018 14.38p 14.41p 13.88p 13.98p 3619617
23/07/2018 14.80p 14.90p 14.50p 14.51p 4979063
20/07/2018 15.95p 15.95p 15.47p 15.49p 1921449
19/07/2018 15.86p 16.22p 15.77p 15.90p 1569889
18/07/2018 16.37p 16.50p 15.90p 15.92p 2066629
17/07/2018 15.94p 16.13p 15.82p 16.13p 1090177
16/07/2018 15.56p 15.92p 15.56p 15.85p 884374
13/07/2018 15.65p 15.80p 15.51p 15.65p 1612677
12/07/2018 14.97p 15.65p 14.97p 15.59p 1358162
11/07/2018 15.06p 15.14p 14.90p 15.05p 991629
10/07/2018 15.38p 15.38p 15.05p 15.09p 926762
09/07/2018 15.48p 15.55p 15.27p 15.31p 1120875
06/07/2018 15.10p 15.30p 15.10p 15.23p 1410664
05/07/2018 15.60p 15.66p 15.15p 15.22p 1353797
04/07/2018 15.49p 15.68p 15.40p 15.60p 1290020
03/07/2018 15.80p 15.84p 15.41p 15.50p 1763482
02/07/2018 15.68p 15.88p 15.50p 15.56p 1498921
29/06/2018 15.70p 15.87p 15.52p 15.77p 913774
28/06/2018 15.81p 15.85p 15.38p 15.49p 3813116
27/06/2018 16.06p 16.07p 15.82p 15.85p 1719204
26/06/2018 16.20p 16.20p 15.95p 15.95p 898777
25/06/2018 16.38p 16.58p 16.15p 16.15p 1618561
22/06/2018 16.64p 16.76p 16.41p 16.60p 1237242
21/06/2018 16.40p 16.63p 16.31p 16.60p 1621534
20/06/2018 16.20p 16.42p 15.99p 16.35p 2152391
19/06/2018 15.82p 16.08p 15.74p 16.01p 1352166
18/06/2018 15.91p 16.01p 15.81p 15.86p 1334096
15/06/2018 15.95p 16.13p 15.90p 16.01p 1138500
14/06/2018 16.13p 16.15p 15.81p 16.08p 1524716
13/06/2018 16.17p 16.29p 16.05p 16.05p 1511118
12/06/2018 16.25p 16.25p 16.09p 16.15p 1063378
11/06/2018 16.02p 16.24p 15.98p 16.12p 2020232
08/06/2018 16.05p 16.10p 15.90p 16.06p 4226576
07/06/2018 16.32p 16.34p 16.07p 16.16p 1935283
06/06/2018 16.81p 16.81p 16.48p 16.53p 1001412
05/06/2018 16.83p 16.98p 16.63p 16.71p 1753710
04/06/2018 16.70p 16.94p 16.66p 16.81p 1533202
01/06/2018 16.26p 16.74p 16.26p 16.66p 1366585
31/05/2018 16.40p 16.51p 16.20p 16.40p 1480455
30/05/2018 16.60p 16.60p 16.33p 16.35p 1258836
29/05/2018 16.55p 16.73p 16.49p 16.64p 1545472
25/05/2018 16.69p 16.78p 16.56p 16.77p 6471090
24/05/2018 16.60p 16.61p 16.42p 16.60p 1739466
23/05/2018 16.51p 16.80p 16.50p 16.65p 2623338
22/05/2018 16.38p 16.74p 16.19p 16.67p 2214145
21/05/2018 15.25p 16.43p 15.20p 16.27p 3538703
18/05/2018 15.74p 15.74p 15.44p 15.50p 1609826
17/05/2018 15.45p 15.64p 15.36p 15.59p 1039792
16/05/2018 15.41p 15.47p 15.14p 15.35p 1278626
15/05/2018 15.69p 15.81p 15.44p 15.48p 2141521
14/05/2018 15.45p 15.56p 15.41p 15.48p 1567637
11/05/2018 15.62p 15.69p 15.33p 15.35p 1842457
10/05/2018 15.69p 15.90p 15.47p 15.50p 1254797
09/05/2018 15.85p 15.93p 15.46p 15.65p 1876580
08/05/2018 15.95p 15.98p 15.77p 15.98p 1171086
04/05/2018 15.72p 15.90p 15.61p 15.90p 895835
03/05/2018 15.87p 15.94p 15.61p 15.64p 958077
02/05/2018 15.68p 15.94p 15.68p 15.86p 2888359
01/05/2018 15.42p 15.71p 15.42p 15.65p 705984
30/04/2018 15.30p 15.65p 15.30p 15.48p 1070678
27/04/2018 15.50p 15.51p 15.29p 15.35p 996918
26/04/2018 15.50p 15.50p 15.18p 15.48p 1625990
25/04/2018 15.34p 15.41p 15.22p 15.36p 1253072
24/04/2018 15.50p 15.71p 15.32p 15.48p 1565576
23/04/2018 15.65p 15.69p 15.47p 15.65p 1128115
20/04/2018 15.63p 15.72p 15.47p 15.53p 1473526
19/04/2018 15.65p 15.81p 15.28p 15.54p 1891845
18/04/2018 15.96p 15.98p 15.59p 15.68p 2072386
17/04/2018 16.08p 16.08p 15.57p 15.90p 3392318
16/04/2018 16.08p 16.38p 16.08p 16.30p 647385
13/04/2018 16.16p 16.45p 16.05p 16.16p 1007977
12/04/2018 15.79p 16.38p 15.79p 16.16p 1951259

*Close Price adjusted for both dividends and splits