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
17/06/2002 2.18p 2.18p 2.18p 2.18p 1133861
14/06/2002 2.13p 2.13p 2.13p 2.13p 2337678
13/06/2002 2.17p 2.17p 2.17p 2.17p 1155449
12/06/2002 2.25p 2.25p 2.25p 2.25p 10614880
11/06/2002 2.31p 2.31p 2.31p 2.31p 4280008
10/06/2002 2.19p 2.19p 2.19p 2.19p 9305123
07/06/2002 2.06p 2.06p 2.06p 2.06p 1577082
06/06/2002 2.06p 2.06p 2.06p 2.06p 4457236
05/06/2002 2.05p 2.05p 2.05p 2.05p 416686
04/06/2002 2.02p 2.02p 2.02p 2.02p 0
03/06/2002 2.02p 2.02p 2.02p 2.02p 0
31/05/2002 2.02p 2.02p 2.02p 2.02p 513468
30/05/2002 2.01p 2.01p 2.01p 2.01p 1109882
29/05/2002 1.95p 1.95p 1.95p 1.95p 350631
28/05/2002 1.89p 1.89p 1.89p 1.89p 328708
27/05/2002 1.92p 1.92p 1.92p 1.92p 109596
24/05/2002 1.89p 1.89p 1.89p 1.89p 171348
23/05/2002 1.88p 1.88p 1.88p 1.88p 926745
22/05/2002 1.89p 1.89p 1.89p 1.89p 1528484
21/05/2002 1.87p 1.87p 1.87p 1.87p 157010
20/05/2002 1.86p 1.86p 1.86p 1.86p 233464
17/05/2002 1.93p 1.93p 1.93p 1.93p 1051228
16/05/2002 1.93p 1.93p 1.93p 1.93p 567212
15/05/2002 1.88p 1.88p 1.88p 1.88p 380098
14/05/2002 1.86p 1.86p 1.86p 1.86p 1048564
13/05/2002 1.85p 1.85p 1.85p 1.85p 518365
10/05/2002 1.83p 1.83p 1.83p 1.83p 913793
09/05/2002 1.86p 1.86p 1.86p 1.86p 1152848
08/05/2002 1.91p 1.91p 1.91p 1.91p 980628
07/05/2002 1.90p 1.90p 1.90p 1.90p 1922312
03/05/2002 1.96p 1.96p 1.96p 1.96p 638276
02/05/2002 1.92p 1.92p 1.92p 1.92p 1569578
01/05/2002 1.93p 1.93p 1.93p 1.93p 30322
30/04/2002 1.91p 1.91p 1.91p 1.91p 1062922
29/04/2002 1.90p 1.90p 1.90p 1.90p 347527
26/04/2002 1.91p 1.91p 1.91p 1.91p 605557
25/04/2002 1.96p 1.96p 1.96p 1.96p 185962
24/04/2002 2.00p 2.00p 2.00p 2.00p 578842
23/04/2002 2.01p 2.01p 2.01p 2.01p 402796
22/04/2002 2.01p 2.01p 2.01p 2.01p 22638
19/04/2002 2.02p 2.02p 2.02p 2.02p 961674
18/04/2002 2.07p 2.07p 2.07p 2.07p 465223
17/04/2002 2.07p 2.07p 2.07p 2.07p 1359205
16/04/2002 2.06p 2.06p 2.06p 2.06p 741782
15/04/2002 2.06p 2.06p 2.06p 2.06p 498679
12/04/2002 2.05p 2.05p 2.05p 2.05p 624796
11/04/2002 2.05p 2.05p 2.05p 2.05p 1490186
10/04/2002 1.99p 1.99p 1.99p 1.99p 2699746
09/04/2002 1.94p 1.94p 1.94p 1.94p 2493003
08/04/2002 1.95p 1.95p 1.95p 1.95p 1126710
05/04/2002 1.98p 1.98p 1.98p 1.98p 533329
04/04/2002 2.05p 2.05p 2.05p 2.05p 1465663
03/04/2002 2.06p 2.06p 2.06p 2.06p 2911945
02/04/2002 2.07p 2.07p 2.07p 2.07p 145893
01/04/2002 2.07p 2.07p 2.07p 2.07p 0
29/03/2002 2.07p 2.07p 2.07p 2.07p 0
28/03/2002 2.07p 2.07p 2.07p 2.07p 1039664
27/03/2002 2.07p 2.07p 2.07p 2.07p 870636
26/03/2002 2.07p 2.07p 2.07p 2.07p 15118851
25/03/2002 2.08p 2.08p 2.08p 2.08p 531746
22/03/2002 2.09p 2.09p 2.09p 2.09p 486587
21/03/2002 2.07p 2.07p 2.07p 2.07p 742601
20/03/2002 2.09p 2.09p 2.09p 2.09p 1326538
19/03/2002 2.07p 2.07p 2.07p 2.07p 420003
18/03/2002 2.08p 2.08p 2.08p 2.08p 1982976
15/03/2002 2.06p 2.06p 2.06p 2.06p 1865780
14/03/2002 2.12p 2.12p 2.12p 2.12p 1066980
13/03/2002 2.17p 2.17p 2.17p 2.17p 921985
12/03/2002 2.17p 2.17p 2.17p 2.17p 6302049
11/03/2002 2.17p 2.17p 2.17p 2.17p 1154848
08/03/2002 2.17p 2.17p 2.17p 2.17p 2508346
07/03/2002 2.20p 2.20p 2.20p 2.20p 3757660
06/03/2002 2.23p 2.23p 2.23p 2.23p 2575708
05/03/2002 2.21p 2.21p 2.21p 2.21p 838750
04/03/2002 2.21p 2.21p 2.21p 2.21p 7953252
01/03/2002 2.17p 2.17p 2.17p 2.17p 4885799
28/02/2002 2.19p 2.19p 2.19p 2.19p 1214844
27/02/2002 2.17p 2.17p 2.17p 2.17p 1358606
26/02/2002 2.17p 2.17p 2.17p 2.17p 1266665
25/02/2002 2.14p 2.14p 2.14p 2.14p 627754
22/02/2002 2.12p 2.12p 2.12p 2.12p 1251656
21/02/2002 2.11p 2.11p 2.11p 2.11p 5262058
20/02/2002 2.11p 2.11p 2.11p 2.11p 441858
19/02/2002 2.12p 2.12p 2.12p 2.12p 1977187
18/02/2002 2.06p 2.06p 2.06p 2.06p 201790
15/02/2002 2.01p 2.01p 2.01p 2.01p 2097547
14/02/2002 2.00p 2.00p 2.00p 2.00p 4402262
13/02/2002 2.05p 2.05p 2.05p 2.05p 1564514
12/02/2002 2.04p 2.04p 2.04p 2.04p 3738636
11/02/2002 2.01p 2.01p 2.01p 2.01p 5589057
08/02/2002 2.08p 2.08p 2.08p 2.08p 8651241
07/02/2002 2.04p 2.04p 2.04p 2.04p 3326178
06/02/2002 1.99p 1.99p 1.99p 1.99p 3173368
05/02/2002 1.95p 1.95p 1.95p 1.95p 1852124
04/02/2002 2.13p 2.13p 2.13p 2.13p 242884
01/02/2002 2.15p 2.15p 2.15p 2.15p 1854282
31/01/2002 2.16p 2.16p 2.16p 2.16p 1818116
30/01/2002 2.05p 2.05p 2.05p 2.05p 1029801
29/01/2002 2.11p 2.11p 2.11p 2.11p 835499
28/01/2002 2.12p 2.12p 2.12p 2.12p 279872
25/01/2002 2.04p 2.04p 2.04p 2.04p 974212
24/01/2002 2.00p 2.00p 2.00p 2.00p 2086233
23/01/2002 2.01p 2.01p 2.01p 2.01p 383848
22/01/2002 2.02p 2.02p 2.02p 2.02p 958901
21/01/2002 2.02p 2.02p 2.02p 2.02p 1279145
18/01/2002 2.05p 2.05p 2.05p 2.05p 6685280
17/01/2002 2.04p 2.04p 2.04p 2.04p 1486785
16/01/2002 2.06p 2.06p 2.06p 2.06p 433226
15/01/2002 2.12p 2.12p 2.12p 2.12p 2074644
14/01/2002 2.12p 2.12p 2.12p 2.12p 2837930
11/01/2002 2.12p 2.12p 2.12p 2.12p 2146507
10/01/2002 2.12p 2.12p 2.12p 2.12p 2296032
09/01/2002 2.14p 2.14p 2.14p 2.14p 3996757
08/01/2002 2.18p 2.18p 2.18p 2.18p 1510698
07/01/2002 2.21p 2.21p 2.21p 2.21p 843020
04/01/2002 2.20p 2.20p 2.20p 2.20p 325008
03/01/2002 2.18p 2.18p 2.18p 2.18p 311592
02/01/2002 2.19p 2.19p 2.19p 2.19p 173369
01/01/2002 2.15p 2.15p 2.15p 2.15p 0
31/12/2001 2.15p 2.15p 2.15p 2.15p 31381
28/12/2001 2.15p 2.15p 2.15p 2.15p 361473
27/12/2001 2.15p 2.15p 2.15p 2.15p 1201553
26/12/2001 2.15p 2.15p 2.15p 2.15p 0
25/12/2001 2.15p 2.15p 2.15p 2.15p 0
24/12/2001 2.15p 2.15p 2.15p 2.15p 3350927
21/12/2001 2.15p 2.15p 2.15p 2.15p 4214502
20/12/2001 2.15p 2.15p 2.15p 2.15p 2340920
19/12/2001 2.06p 2.06p 2.06p 2.06p 617436
18/12/2001 2.07p 2.07p 2.07p 2.07p 228129
17/12/2001 2.07p 2.07p 2.07p 2.07p 409482
14/12/2001 2.11p 2.11p 2.11p 2.11p 173585
13/12/2001 2.13p 2.13p 2.13p 2.13p 1769564
12/12/2001 2.14p 2.14p 2.14p 2.14p 520917
11/12/2001 2.13p 2.13p 2.13p 2.13p 544887
10/12/2001 2.15p 2.15p 2.15p 2.15p 439275
07/12/2001 2.15p 2.15p 2.15p 2.15p 403430
06/12/2001 4.30p 4.30p 4.30p 4.30p 1512952
05/12/2001 4.26p 4.26p 4.26p 4.26p 1021979
04/12/2001 4.07p 4.07p 4.07p 4.07p 523444
03/12/2001 4.03p 4.03p 4.03p 4.03p 200388
30/11/2001 4.09p 4.09p 4.09p 4.09p 399920
29/11/2001 3.96p 3.96p 3.96p 3.96p 511776
28/11/2001 3.99p 3.99p 3.99p 3.99p 182631
27/11/2001 4.06p 4.06p 4.06p 4.06p 193259
26/11/2001 4.11p 4.11p 4.11p 4.11p 486862
23/11/2001 4.09p 4.09p 4.09p 4.09p 406483
22/11/2001 4.06p 4.06p 4.06p 4.06p 93436
21/11/2001 4.06p 4.06p 4.06p 4.06p 173975
20/11/2001 4.04p 4.04p 4.04p 4.04p 169640
19/11/2001 4.03p 4.03p 4.03p 4.03p 620685
16/11/2001 4.03p 4.03p 4.03p 4.03p 623202
15/11/2001 4.01p 4.01p 4.01p 4.01p 423450
14/11/2001 4.05p 4.05p 4.05p 4.05p 601852
13/11/2001 4.07p 4.07p 4.07p 4.07p 412719
12/11/2001 3.84p 3.84p 3.84p 3.84p 339951
09/11/2001 3.90p 3.90p 3.90p 3.90p 789902
08/11/2001 3.90p 3.90p 3.90p 3.90p 557616
07/11/2001 3.78p 3.78p 3.78p 3.78p 1083734
06/11/2001 3.74p 3.74p 3.74p 3.74p 1381331
05/11/2001 3.62p 3.62p 3.62p 3.62p 697511
02/11/2001 3.22p 3.22p 3.22p 3.22p 2429470
01/11/2001 3.25p 3.25p 3.25p 3.25p 398133
31/10/2001 3.25p 3.25p 3.25p 3.25p 2871088
30/10/2001 3.19p 3.19p 3.19p 3.19p 847174
29/10/2001 3.25p 3.25p 3.25p 3.25p 530186
26/10/2001 3.39p 3.39p 3.39p 3.39p 435770
25/10/2001 3.39p 3.39p 3.39p 3.39p 400345
24/10/2001 3.49p 3.49p 3.49p 3.49p 361922
23/10/2001 3.38p 3.38p 3.38p 3.38p 66532
22/10/2001 3.27p 3.27p 3.27p 3.27p 246441
19/10/2001 3.22p 3.22p 3.22p 3.22p 29946
18/10/2001 3.22p 3.22p 3.22p 3.22p 154452
17/10/2001 3.23p 3.23p 3.23p 3.23p 1325838
16/10/2001 3.23p 3.23p 3.23p 3.23p 884912
15/10/2001 3.17p 3.17p 3.17p 3.17p 369808
12/10/2001 3.29p 3.29p 3.29p 3.29p 1037304
11/10/2001 3.32p 3.32p 3.32p 3.32p 2532935
10/10/2001 3.03p 3.03p 3.03p 3.03p 634629
09/10/2001 2.93p 2.93p 2.93p 2.93p 59290
08/10/2001 2.90p 2.90p 2.90p 2.90p 150639
05/10/2001 2.96p 2.96p 2.96p 2.96p 575170
04/10/2001 2.94p 2.94p 2.94p 2.94p 639846
03/10/2001 2.94p 2.94p 2.94p 2.94p 646283
02/10/2001 2.88p 2.88p 2.88p 2.88p 2219980
01/10/2001 2.78p 2.78p 2.78p 2.78p 308270
28/09/2001 2.84p 2.84p 2.84p 2.84p 1474871
27/09/2001 2.71p 2.71p 2.71p 2.71p 2071618
26/09/2001 2.64p 2.64p 2.64p 2.64p 3589730
25/09/2001 2.61p 2.61p 2.61p 2.61p 3842182
24/09/2001 2.42p 2.42p 2.42p 2.42p 469180
21/09/2001 2.42p 2.42p 2.42p 2.42p 2559896
20/09/2001 2.67p 2.67p 2.67p 2.67p 1155514
19/09/2001 2.84p 2.84p 2.84p 2.84p 486500
18/09/2001 2.79p 2.79p 2.79p 2.79p 1698961
17/09/2001 2.61p 2.61p 2.61p 2.61p 963793
14/09/2001 2.49p 2.49p 2.49p 2.49p 1399310
13/09/2001 2.57p 2.57p 2.57p 2.57p 2127146
12/09/2001 2.65p 2.65p 2.65p 2.65p 437048
11/09/2001 2.83p 2.83p 2.83p 2.83p 684764
10/09/2001 3.29p 3.29p 3.29p 3.29p 905966

*Close Price adjusted for both dividends and splits