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
27/10/2004 1.94p 1.98p 1.92p 1.98p 13496707
26/10/2004 1.91p 1.97p 1.89p 1.96p 7052110
25/10/2004 1.91p 1.93p 1.87p 1.90p 2395442
22/10/2004 1.90p 1.97p 1.89p 1.93p 9409394
21/10/2004 1.89p 1.93p 1.87p 1.90p 5209592
20/10/2004 1.92p 1.93p 1.87p 1.87p 8063808
19/10/2004 1.89p 1.97p 1.89p 1.93p 10869620
18/10/2004 1.92p 1.93p 1.88p 1.90p 3297171
15/10/2004 1.89p 1.92p 1.87p 1.91p 1819167
14/10/2004 1.88p 1.92p 1.87p 1.91p 2563526
13/10/2004 1.89p 1.96p 1.89p 1.92p 5938873
12/10/2004 1.89p 1.90p 1.87p 1.89p 16017971
11/10/2004 1.90p 1.91p 1.86p 1.90p 14707534
08/10/2004 1.96p 1.98p 1.89p 1.90p 15555205
07/10/2004 1.93p 1.99p 1.93p 1.95p 13191229
06/10/2004 1.99p 2.03p 1.95p 1.97p 6585170
05/10/2004 2.09p 2.11p 2.01p 2.03p 12581234
04/10/2004 2.09p 2.12p 2.07p 2.09p 4499970
01/10/2004 2.08p 2.09p 2.03p 2.07p 2131077
30/09/2004 2.09p 2.11p 2.03p 2.05p 4641180
29/09/2004 2.07p 2.12p 2.07p 2.11p 4064689
28/09/2004 2.08p 2.09p 2.02p 2.09p 10650202
27/09/2004 2.09p 2.12p 2.08p 2.09p 2116468
24/09/2004 2.11p 2.12p 2.06p 2.10p 14947489
23/09/2004 2.15p 14.94p 2.06p 2.12p 4557330
22/09/2004 2.15p 2.18p 2.13p 2.16p 3849088
21/09/2004 2.14p 2.19p 2.13p 2.16p 4082028
20/09/2004 2.19p 2.20p 2.14p 2.15p 1984281
17/09/2004 2.17p 2.22p 2.16p 2.19p 4174146
16/09/2004 2.19p 2.20p 2.16p 2.19p 1652134
15/09/2004 2.21p 2.22p 2.16p 2.18p 1122761
14/09/2004 2.17p 2.19p 2.17p 2.18p 326200
13/09/2004 2.15p 2.23p 2.16p 2.18p 4366196
10/09/2004 2.17p 2.20p 2.15p 2.16p 830528
09/09/2004 2.22p 2.22p 2.15p 2.16p 1594681
08/09/2004 2.23p 2.24p 2.21p 2.21p 2289411
07/09/2004 2.26p 2.28p 2.23p 2.23p 1099691
06/09/2004 2.22p 2.28p 2.20p 2.27p 2091127
03/09/2004 2.19p 2.23p 2.16p 2.21p 3401180
02/09/2004 2.20p 2.22p 2.16p 2.21p 1650580
01/09/2004 2.18p 2.26p 2.18p 2.19p 1745907
31/08/2004 2.21p 2.26p 2.18p 2.18p 1215991
27/08/2004 2.26p 2.27p 2.20p 2.23p 1152382
26/08/2004 2.19p 2.28p 2.18p 2.27p 2254448
25/08/2004 2.18p 2.19p 2.14p 2.18p 2218648
24/08/2004 2.14p 2.14p 2.08p 2.14p 4512638
23/08/2004 2.18p 2.18p 2.12p 2.13p 2283150
20/08/2004 2.18p 2.21p 2.13p 2.15p 5142022
19/08/2004 2.21p 2.24p 2.18p 2.21p 2746982
18/08/2004 2.21p 2.22p 2.17p 2.18p 5344439
17/08/2004 2.22p 2.24p 2.21p 2.22p 1004714
16/08/2004 2.20p 2.23p 2.18p 2.22p 2514314
13/08/2004 2.17p 2.24p 2.15p 2.21p 2067008
12/08/2004 2.14p 2.19p 2.15p 2.18p 2041508
11/08/2004 2.11p 2.18p 2.10p 2.16p 8294900
10/08/2004 2.09p 2.11p 2.04p 2.09p 3315353
09/08/2004 2.18p 2.20p 2.05p 2.09p 7478792
06/08/2004 2.24p 2.25p 2.17p 2.18p 3339367
05/08/2004 2.24p 2.28p 2.22p 2.25p 4449928
04/08/2004 2.23p 2.25p 2.19p 2.19p 3665066
03/08/2004 2.28p 2.30p 2.16p 2.22p 14554648
02/08/2004 2.31p 2.32p 2.23p 2.26p 1849405
30/07/2004 2.29p 2.34p 2.29p 2.31p 4361310
29/07/2004 2.32p 2.34p 2.19p 2.31p 7253512
28/07/2004 2.36p 2.38p 2.31p 2.31p 2653008
27/07/2004 2.41p 2.41p 2.34p 2.36p 1883294
26/07/2004 2.42p 2.46p 2.39p 2.39p 1422626
23/07/2004 2.41p 2.47p 2.39p 2.41p 8304266
22/07/2004 2.46p 2.54p 2.35p 2.41p 12461128
21/07/2004 2.55p 2.59p 2.51p 2.54p 3519760
20/07/2004 2.47p 2.58p 2.46p 2.53p 2156252
19/07/2004 2.44p 2.48p 2.43p 2.48p 1508732
16/07/2004 2.45p 2.48p 2.43p 2.48p 1363898
15/07/2004 2.41p 2.46p 2.40p 2.46p 1998208
14/07/2004 2.40p 2.44p 2.39p 2.43p 4063194
13/07/2004 2.38p 2.43p 2.37p 2.41p 5432376
12/07/2004 2.39p 2.43p 2.36p 2.37p 1589121
09/07/2004 2.40p 2.43p 2.38p 2.41p 1994039
08/07/2004 2.40p 2.42p 2.37p 2.40p 1630748
07/07/2004 2.42p 2.42p 2.38p 2.39p 3497348
06/07/2004 2.43p 2.45p 2.39p 2.42p 2385993
05/07/2004 2.40p 2.50p 2.40p 2.43p 4554192
02/07/2004 2.41p 2.44p 2.36p 2.40p 1044122
01/07/2004 2.37p 2.45p 2.35p 2.41p 5155082
30/06/2004 2.36p 2.41p 2.33p 2.38p 3066523
29/06/2004 2.34p 2.38p 2.32p 2.35p 246761
28/06/2004 2.31p 2.38p 2.30p 2.36p 3663108
25/06/2004 2.32p 2.33p 2.28p 2.30p 2749200
24/06/2004 2.33p 2.34p 2.31p 2.31p 1372447
23/06/2004 2.33p 2.35p 2.32p 2.33p 2776574
22/06/2004 2.31p 2.33p 2.30p 2.32p 869166
21/06/2004 2.32p 2.34p 2.30p 2.33p 1907576
18/06/2004 2.33p 2.33p 2.30p 2.32p 1275871
17/06/2004 2.36p 2.36p 2.31p 2.31p 3118493
16/06/2004 2.33p 2.37p 2.33p 2.33p 2864770
15/06/2004 2.31p 2.33p 2.28p 2.33p 1508428
14/06/2004 2.31p 2.33p 2.28p 2.31p 2955554
11/06/2004 2.33p 2.33p 2.29p 2.31p 973828
10/06/2004 2.34p 2.34p 2.29p 2.32p 1009525
09/06/2004 2.33p 2.34p 2.30p 2.31p 1609973
08/06/2004 2.36p 2.36p 2.30p 2.31p 3588012
07/06/2004 2.31p 2.41p 2.27p 2.33p 16193789
04/06/2004 2.39p 2.44p 2.38p 2.41p 3910267
03/06/2004 2.26p 2.42p 2.26p 2.41p 10357078
02/06/2004 2.23p 2.30p 2.23p 2.26p 3738328
01/06/2004 2.25p 2.29p 2.18p 2.23p 6994447
28/05/2004 2.25p 2.26p 2.21p 2.23p 2116378
27/05/2004 2.25p 2.27p 2.22p 2.23p 690743
26/05/2004 2.26p 2.29p 2.24p 2.24p 3352696
25/05/2004 2.32p 2.32p 2.24p 2.25p 2416204
24/05/2004 2.31p 2.33p 2.31p 2.33p 163566
21/05/2004 2.33p 2.34p 2.26p 2.33p 1454359
20/05/2004 2.37p 2.38p 2.33p 2.34p 2158209
19/05/2004 2.29p 2.64p 2.25p 2.37p 1649813
18/05/2004 2.24p 2.30p 2.22p 2.30p 2543572
17/05/2004 2.23p 2.28p 2.16p 2.23p 5850690
14/05/2004 2.37p 2.38p 2.29p 2.28p 3671577
13/05/2004 2.30p 2.37p 2.27p 2.37p 1099574
12/05/2004 2.31p 2.34p 2.27p 2.27p 1304833
11/05/2004 2.29p 2.34p 2.27p 2.34p 1726552
10/05/2004 2.26p 2.28p 2.23p 2.27p 1982709
07/05/2004 2.28p 2.32p 2.25p 2.28p 2885791
06/05/2004 2.35p 2.36p 2.24p 2.25p 9530426
05/05/2004 2.36p 2.41p 2.23p 2.32p 14068766
04/05/2004 2.46p 2.48p 2.39p 2.41p 3904251
30/04/2004 2.47p 2.52p 2.45p 2.48p 2640308
29/04/2004 2.49p 2.51p 2.47p 2.50p 2018252
28/04/2004 2.56p 2.58p 2.49p 2.49p 4259362
27/04/2004 2.53p 2.57p 2.51p 2.53p 3370370
26/04/2004 2.55p 2.57p 2.54p 2.57p 1441052
23/04/2004 2.54p 2.57p 2.53p 2.55p 3526111
22/04/2004 2.51p 2.55p 2.44p 2.53p 3568502
21/04/2004 2.52p 2.55p 2.43p 2.44p 4283604
20/04/2004 2.64p 2.68p 2.50p 2.54p 10790148
19/04/2004 2.64p 2.68p 2.58p 2.63p 3322285
16/04/2004 2.67p 2.75p 2.65p 2.65p 6232709
15/04/2004 2.72p 2.77p 2.67p 2.75p 4069656
14/04/2004 2.70p 2.74p 2.65p 2.73p 4474359
13/04/2004 2.69p 2.76p 2.64p 2.72p 6499853
08/04/2004 2.66p 2.69p 2.65p 2.67p 2289624
07/04/2004 2.55p 2.70p 2.55p 2.67p 11173052
06/04/2004 2.54p 2.61p 2.50p 2.56p 3289917
05/04/2004 2.53p 2.54p 2.47p 2.54p 2230564
02/04/2004 2.38p 2.54p 2.35p 2.51p 4843854
01/04/2004 2.37p 2.44p 2.35p 2.38p 5109362
31/03/2004 2.42p 2.42p 2.34p 2.35p 2051447
30/03/2004 2.42p 2.48p 2.36p 2.39p 2811245
29/03/2004 2.43p 2.46p 2.41p 2.42p 1362422
26/03/2004 2.37p 2.43p 2.34p 2.44p 3113974
25/03/2004 2.28p 2.36p 2.24p 2.35p 2145727
24/03/2004 2.33p 2.33p 2.23p 2.27p 7059380
23/03/2004 2.18p 2.35p 2.13p 2.32p 9702802
22/03/2004 2.28p 2.31p 2.11p 2.18p 8203822
19/03/2004 2.29p 2.36p 2.25p 2.31p 2388960
18/03/2004 2.31p 2.36p 2.27p 2.30p 588219
17/03/2004 2.28p 2.32p 2.27p 2.28p 1654639
16/03/2004 2.33p 2.35p 2.26p 2.31p 2497281
15/03/2004 2.40p 2.40p 2.35p 2.37p 6204846
12/03/2004 2.38p 2.41p 2.31p 2.39p 5001804
11/03/2004 2.43p 2.45p 2.22p 2.41p 18140210
10/03/2004 2.44p 2.49p 2.44p 2.45p 3267644
09/03/2004 2.49p 2.51p 2.43p 2.51p 1859481
08/03/2004 2.46p 2.47p 2.44p 2.46p 1454357
05/03/2004 2.47p 2.49p 2.44p 2.45p 885423
04/03/2004 2.49p 2.49p 2.44p 2.46p 1435551
03/03/2004 2.49p 2.51p 2.46p 2.47p 2645167
02/03/2004 2.49p 2.53p 2.45p 2.52p 3312172
01/03/2004 2.44p 2.48p 2.42p 2.45p 1211683
27/02/2004 2.45p 2.48p 2.41p 2.44p 3415302
26/02/2004 2.39p 2.47p 2.37p 2.41p 3803093
25/02/2004 2.45p 2.45p 2.35p 2.38p 2514112
24/02/2004 2.41p 2.46p 2.40p 2.45p 3434527
23/02/2004 2.46p 2.46p 2.40p 2.44p 4104631
20/02/2004 2.51p 2.51p 2.37p 2.38p 3383108
19/02/2004 2.55p 2.55p 2.49p 2.51p 1035912
18/02/2004 2.53p 2.56p 2.52p 2.53p 680903
17/02/2004 2.52p 2.54p 2.50p 2.53p 2117583
16/02/2004 2.52p 2.54p 2.51p 2.51p 597700
13/02/2004 2.55p 2.55p 2.50p 2.51p 1143671
12/02/2004 2.59p 2.61p 2.52p 2.56p 3839876
11/02/2004 2.62p 2.63p 2.57p 2.61p 4049460
10/02/2004 2.66p 2.67p 2.65p 2.67p 1932930
09/02/2004 2.70p 2.71p 2.64p 2.67p 4425860
06/02/2004 2.72p 2.75p 2.63p 2.69p 4588149
05/02/2004 2.64p 2.72p 2.62p 2.71p 12181529
04/02/2004 2.57p 2.65p 2.57p 2.62p 8402125
03/02/2004 2.39p 2.64p 2.36p 2.54p 30054086
02/02/2004 2.53p 2.53p 2.38p 2.39p 12106967
30/01/2004 2.51p 2.63p 2.49p 2.54p 11996324
29/01/2004 2.49p 2.49p 2.29p 2.49p 27130290
28/01/2004 2.67p 2.84p 2.39p 2.41p 116562664
27/01/2004 3.56p 3.58p 3.37p 3.47p 10448472
26/01/2004 3.57p 3.60p 3.53p 3.58p 2220467
23/01/2004 3.56p 3.63p 3.52p 3.59p 3452918
22/01/2004 3.65p 3.67p 3.56p 3.61p 4680928
21/01/2004 3.76p 3.76p 3.65p 3.68p 3035489
20/01/2004 3.89p 3.92p 3.76p 3.76p 1809571
19/01/2004 3.79p 3.92p 3.79p 3.87p 3121985
16/01/2004 3.68p 3.79p 3.67p 3.74p 2870946
15/01/2004 3.64p 3.67p 3.59p 3.63p 6336946

*Close Price adjusted for both dividends and splits