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
28/03/2003 2.31p 2.31p 2.27p 2.27p 2298420
27/03/2003 2.33p 2.33p 2.27p 2.31p 4419998
26/03/2003 2.31p 2.34p 2.31p 2.33p 2611514
25/03/2003 2.29p 2.31p 2.22p 2.31p 1254882
24/03/2003 2.33p 2.33p 2.28p 2.29p 1789702
21/03/2003 2.18p 2.34p 2.18p 2.34p 1697810
20/03/2003 2.15p 2.17p 2.14p 2.17p 1438494
19/03/2003 2.19p 2.19p 2.07p 2.15p 3183470
18/03/2003 2.17p 2.22p 2.17p 2.19p 1974223
17/03/2003 2.06p 2.16p 2.04p 2.16p 1610039
14/03/2003 1.95p 2.08p 1.95p 2.08p 3141327
13/03/2003 1.82p 1.92p 1.82p 1.92p 1392520
12/03/2003 1.89p 1.89p 1.81p 1.81p 1751084
11/03/2003 1.96p 1.96p 1.89p 1.89p 1357705
10/03/2003 1.93p 1.98p 1.93p 1.97p 1320918
07/03/2003 1.95p 1.95p 1.90p 1.92p 1795837
06/03/2003 1.97p 1.97p 1.95p 1.95p 1311264
05/03/2003 1.99p 1.99p 1.97p 1.98p 1125084
04/03/2003 2.08p 2.08p 2.00p 2.00p 1968112
03/03/2003 2.08p 2.13p 2.08p 2.09p 5868911
28/02/2003 2.04p 2.09p 2.03p 2.07p 3778133
27/02/2003 2.14p 2.14p 2.00p 2.03p 6247685
26/02/2003 2.18p 2.23p 2.12p 2.15p 3264971
25/02/2003 2.21p 2.21p 2.12p 2.17p 4307244
24/02/2003 2.29p 2.29p 2.25p 2.25p 4453634
21/02/2003 2.28p 2.29p 2.27p 2.29p 410477
20/02/2003 2.26p 2.28p 2.25p 2.28p 1754512
19/02/2003 2.26p 2.26p 2.25p 2.25p 667772
18/02/2003 2.21p 2.26p 2.20p 2.26p 834729
17/02/2003 2.12p 2.22p 2.12p 2.22p 842525
14/02/2003 2.14p 2.14p 2.11p 2.12p 840953
13/02/2003 2.18p 2.18p 2.14p 2.15p 988369
12/02/2003 2.22p 2.22p 2.17p 2.18p 2400980
11/02/2003 2.17p 2.23p 2.17p 2.23p 1097546
10/02/2003 2.17p 2.17p 2.16p 2.17p 619039
07/02/2003 2.16p 2.18p 2.16p 2.17p 3776206
06/02/2003 2.18p 2.18p 2.13p 2.15p 855931
05/02/2003 2.15p 2.18p 2.14p 2.18p 6867882
04/02/2003 2.27p 2.29p 2.13p 2.15p 4879740
03/02/2003 2.25p 2.28p 2.25p 2.25p 2074426
31/01/2003 2.16p 2.25p 2.13p 2.24p 5683285
30/01/2003 2.05p 2.18p 2.05p 2.18p 4971436
29/01/2003 2.00p 2.05p 1.98p 2.04p 517487
28/01/2003 2.00p 2.01p 1.94p 2.00p 2416896
27/01/2003 2.08p 2.08p 2.00p 2.01p 626829
24/01/2003 2.15p 2.15p 2.08p 2.09p 8821691
23/01/2003 2.16p 2.18p 2.15p 2.15p 1573588
22/01/2003 2.18p 2.18p 2.13p 2.17p 322161
21/01/2003 2.17p 2.22p 2.17p 2.18p 1195693
20/01/2003 2.19p 2.19p 2.17p 2.17p 757969
17/01/2003 2.22p 2.22p 2.19p 2.19p 707495
16/01/2003 2.23p 2.23p 2.17p 2.22p 1648265
15/01/2003 2.28p 2.28p 2.23p 2.23p 1811076
14/01/2003 2.30p 2.34p 2.28p 2.28p 918908
13/01/2003 2.35p 2.35p 2.29p 2.29p 1452161
10/01/2003 2.39p 2.39p 2.36p 2.36p 222247
09/01/2003 2.37p 2.39p 2.37p 2.39p 1255198
08/01/2003 2.37p 2.37p 2.34p 2.36p 1811004
07/01/2003 2.38p 2.39p 2.37p 2.37p 2032996
06/01/2003 2.40p 2.40p 2.34p 2.38p 951941
03/01/2003 2.29p 2.44p 2.29p 2.41p 690573
02/01/2003 2.25p 2.29p 2.25p 2.29p 210356
31/12/2002 2.24p 2.24p 2.24p 2.24p 27975
30/12/2002 2.28p 2.28p 2.25p 2.25p 617608
27/12/2002 2.28p 2.28p 2.28p 2.28p 516637
24/12/2002 2.28p 2.28p 2.28p 2.28p 0
23/12/2002 2.31p 2.31p 2.29p 2.29p 639023
20/12/2002 2.27p 2.31p 2.27p 2.31p 3831019
19/12/2002 2.28p 2.28p 2.28p 2.28p 306641
18/12/2002 2.29p 2.29p 2.29p 2.29p 563532
17/12/2002 2.27p 2.31p 2.27p 2.29p 3070542
16/12/2002 2.25p 2.28p 2.25p 2.27p 1361340
13/12/2002 2.29p 2.29p 2.24p 2.24p 394066
12/12/2002 2.31p 2.31p 2.28p 2.30p 1663052
11/12/2002 2.37p 2.37p 2.27p 2.31p 2219457
10/12/2002 2.38p 2.39p 2.38p 2.38p 1434586
09/12/2002 2.39p 2.39p 2.38p 2.38p 1035017
06/12/2002 2.41p 2.41p 2.36p 2.39p 79706
05/12/2002 2.42p 2.45p 2.41p 2.41p 1033404
04/12/2002 2.40p 2.42p 2.39p 2.39p 446862
03/12/2002 2.47p 2.47p 2.40p 2.40p 1190212
02/12/2002 2.51p 2.51p 2.44p 2.47p 1519968
29/11/2002 2.57p 2.57p 2.51p 2.51p 274232
28/11/2002 2.54p 2.57p 2.54p 2.57p 866781
27/11/2002 2.57p 2.57p 2.53p 2.54p 1658432
26/11/2002 2.67p 2.67p 2.57p 2.57p 3944222
25/11/2002 2.61p 2.67p 2.61p 2.67p 1983830
22/11/2002 2.50p 2.60p 2.50p 2.60p 678311
21/11/2002 2.47p 2.49p 2.47p 2.49p 422091
20/11/2002 2.46p 2.46p 2.44p 2.45p 523318
19/11/2002 2.43p 2.46p 2.43p 2.46p 419753
18/11/2002 2.40p 2.43p 2.40p 2.43p 977553
15/11/2002 2.39p 2.40p 2.39p 2.39p 1490206
14/11/2002 2.40p 2.40p 2.38p 2.39p 524371
13/11/2002 2.43p 2.43p 2.39p 2.40p 714125
12/11/2002 2.41p 2.46p 2.41p 2.44p 403352
11/11/2002 2.38p 2.43p 2.38p 2.41p 528226
08/11/2002 2.40p 2.43p 2.39p 2.39p 1218851
07/11/2002 2.41p 2.41p 2.40p 2.40p 295283
06/11/2002 2.41p 2.41p 2.40p 2.41p 1443599
05/11/2002 2.43p 2.43p 2.39p 2.39p 3431546
04/11/2002 2.21p 2.48p 2.21p 2.45p 7252234
01/11/2002 2.13p 2.15p 2.12p 2.15p 883416
31/10/2002 2.07p 2.14p 2.07p 2.14p 2173104
30/10/2002 2.01p 2.07p 2.01p 2.07p 394789
29/10/2002 2.04p 2.07p 2.01p 2.01p 1990410
28/10/2002 1.99p 2.05p 1.99p 2.05p 897351
25/10/2002 2.07p 2.07p 1.99p 1.99p 1194180
24/10/2002 2.11p 2.12p 2.08p 2.08p 386820
23/10/2002 2.03p 2.12p 2.03p 2.12p 2712524
22/10/2002 1.97p 2.03p 1.97p 2.03p 6571320
21/10/2002 1.89p 1.96p 1.89p 1.96p 415352
18/10/2002 1.88p 1.90p 1.88p 1.88p 965463
17/10/2002 1.85p 1.88p 1.84p 1.87p 155419
16/10/2002 1.86p 1.86p 1.85p 1.85p 650497
15/10/2002 1.79p 1.86p 1.79p 1.86p 592231
14/10/2002 1.82p 1.82p 1.79p 1.79p 290560
11/10/2002 1.74p 1.82p 1.74p 1.82p 504112
10/10/2002 1.73p 1.75p 1.71p 1.74p 783050
09/10/2002 1.75p 1.78p 1.73p 1.73p 286012
08/10/2002 1.72p 1.75p 1.72p 1.74p 491999
07/10/2002 1.79p 1.79p 1.73p 1.73p 1225530
04/10/2002 1.85p 1.85p 1.78p 1.79p 1569713
03/10/2002 1.93p 1.93p 1.86p 1.86p 289152
02/10/2002 1.87p 1.93p 1.87p 1.93p 2210306
01/10/2002 1.82p 1.87p 1.82p 1.86p 232469
30/09/2002 1.84p 1.84p 1.81p 1.81p 433875
27/09/2002 1.76p 1.85p 1.76p 1.85p 553802
26/09/2002 1.76p 1.76p 1.73p 1.75p 1800427
25/09/2002 1.76p 1.79p 1.75p 1.75p 1611958
24/09/2002 1.78p 1.78p 1.71p 1.76p 1306030
23/09/2002 1.81p 1.82p 1.78p 1.78p 714780
20/09/2002 1.81p 1.81p 1.79p 1.81p 563552
19/09/2002 1.79p 1.82p 1.79p 1.82p 3176566
18/09/2002 1.85p 1.85p 1.78p 1.79p 1005229
17/09/2002 1.80p 1.90p 1.80p 1.86p 1963084
16/09/2002 1.77p 1.78p 1.76p 1.77p 708626
13/09/2002 1.78p 1.78p 1.77p 1.77p 3784866
12/09/2002 1.86p 1.86p 1.78p 1.78p 994935
11/09/2002 1.87p 1.87p 1.87p 1.87p 483319
10/09/2002 1.84p 1.86p 1.84p 1.86p 1290875
09/09/2002 1.77p 1.83p 1.77p 1.83p 1372369
06/09/2002 1.75p 1.77p 1.75p 1.77p 602478
05/09/2002 1.77p 1.78p 1.75p 1.75p 1161558
04/09/2002 1.77p 1.78p 1.73p 1.77p 938640
03/09/2002 1.86p 1.90p 1.77p 1.77p 935902
02/09/2002 1.93p 1.93p 1.84p 1.86p 97615
30/08/2002 1.95p 1.95p 1.93p 1.94p 474197
29/08/2002 2.02p 2.02p 1.95p 1.95p 172103
28/08/2002 2.07p 2.07p 2.02p 2.02p 99598
27/08/2002 2.02p 2.07p 2.02p 2.07p 437030
23/08/2002 2.04p 2.04p 2.00p 2.00p 438635
22/08/2002 2.02p 2.05p 2.02p 2.05p 533185
21/08/2002 2.02p 2.02p 2.02p 2.02p 286012
20/08/2002 2.03p 2.03p 2.01p 2.02p 300928
19/08/2002 2.05p 2.05p 2.04p 2.04p 389830
16/08/2002 2.04p 2.06p 2.04p 2.05p 1319540
15/08/2002 1.97p 2.03p 1.97p 2.03p 456039
14/08/2002 1.94p 1.96p 1.93p 1.96p 258974
13/08/2002 1.90p 1.94p 1.86p 1.94p 2155495
12/08/2002 1.94p 1.94p 1.90p 1.90p 306043
09/08/2002 1.97p 1.97p 1.94p 1.95p 93980
08/08/2002 1.98p 1.98p 1.96p 1.96p 1048201
07/08/2002 1.99p 2.02p 1.98p 1.98p 1592688
06/08/2002 1.97p 1.99p 1.92p 1.99p 1030349
05/08/2002 1.92p 1.96p 1.92p 1.96p 1702847
02/08/2002 1.96p 1.96p 1.91p 1.91p 1281901
01/08/2002 1.96p 1.97p 1.96p 1.97p 2850646
31/07/2002 1.95p 1.97p 1.95p 1.96p 1711874
30/07/2002 1.87p 1.94p 1.87p 1.94p 2551318
29/07/2002 1.78p 1.87p 1.78p 1.87p 569692
26/07/2002 1.73p 1.78p 1.73p 1.77p 143536
25/07/2002 1.64p 1.72p 1.64p 1.72p 832402
24/07/2002 1.68p 1.68p 1.60p 1.62p 335458
23/07/2002 1.71p 1.74p 1.68p 1.68p 1471566
22/07/2002 1.84p 1.84p 1.71p 1.71p 1881990
19/07/2002 1.92p 1.92p 1.85p 1.85p 484238
18/07/2002 1.88p 1.94p 1.88p 1.93p 1073407
17/07/2002 1.89p 1.89p 1.87p 1.88p 2178310
16/07/2002 1.92p 1.92p 1.85p 1.88p 1193478
15/07/2002 1.97p 1.97p 1.93p 1.93p 1552610
12/07/2002 1.96p 1.97p 1.96p 1.96p 5945195
11/07/2002 1.99p 1.99p 1.92p 1.95p 1789700
10/07/2002 2.02p 2.02p 1.99p 2.02p 833838
09/07/2002 2.02p 2.04p 2.02p 2.03p 332695
08/07/2002 2.00p 2.02p 1.98p 2.02p 139911
05/07/2002 1.90p 1.99p 1.90p 1.99p 893504
04/07/2002 1.85p 1.92p 1.85p 1.91p 4778526
03/07/2002 2.00p 2.00p 1.85p 1.85p 1775789
02/07/2002 2.03p 2.03p 2.00p 2.01p 1992317
01/07/2002 2.04p 2.04p 2.04p 2.04p 2951270
28/06/2002 1.95p 2.06p 1.95p 2.02p 7569262
27/06/2002 1.98p 1.98p 1.94p 1.94p 288255
26/06/2002 1.99p 1.99p 1.94p 1.98p 3153776
25/06/2002 2.05p 2.05p 2.01p 2.01p 1779777
24/06/2002 2.14p 2.14p 2.05p 2.05p 1909530
21/06/2002 2.09p 2.14p 2.09p 2.14p 1697042
20/06/2002 2.09p 2.09p 2.09p 2.09p 3233268
19/06/2002 2.04p 2.04p 2.04p 2.04p 3647280
18/06/2002 2.18p 2.18p 2.18p 2.18p 2521040

*Close Price adjusted for both dividends and splits