Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Ryanair Holdings (CDI) (RYA) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/09/2001 | 3.31p | 3.31p | 3.31p | 3.31p | 1046557 |
| 06/09/2001 | 3.37p | 3.37p | 3.37p | 3.37p | 240952 |
| 05/09/2001 | 3.36p | 3.36p | 3.36p | 3.36p | 450132 |
| 04/09/2001 | 3.42p | 3.42p | 3.42p | 3.42p | 367528 |
| 03/09/2001 | 3.52p | 3.52p | 3.52p | 3.52p | 356552 |
| 31/08/2001 | 3.53p | 3.53p | 3.53p | 3.53p | 311674 |
| 30/08/2001 | 3.59p | 3.59p | 3.59p | 3.59p | 514496 |
| 29/08/2001 | 3.65p | 3.65p | 3.65p | 3.65p | 30406 |
| 28/08/2001 | 3.65p | 3.65p | 3.65p | 3.65p | 437876 |
| 27/08/2001 | 3.66p | 3.66p | 3.66p | 3.66p | 0 |
| 24/08/2001 | 3.66p | 3.66p | 3.66p | 3.66p | 78852 |
| 23/08/2001 | 3.62p | 3.62p | 3.62p | 3.62p | 79615 |
| 22/08/2001 | 3.62p | 3.62p | 3.62p | 3.62p | 255793 |
| 21/08/2001 | 3.59p | 3.59p | 3.59p | 3.59p | 28269 |
| 20/08/2001 | 3.55p | 3.55p | 3.55p | 3.55p | 257443 |
| 17/08/2001 | 3.57p | 3.57p | 3.57p | 3.57p | 396258 |
| 16/08/2001 | 3.51p | 3.51p | 3.51p | 3.51p | 199600 |
| 15/08/2001 | 3.57p | 3.57p | 3.57p | 3.57p | 564777 |
| 14/08/2001 | 3.64p | 3.64p | 3.64p | 3.64p | 627613 |
| 13/08/2001 | 3.65p | 3.65p | 3.65p | 3.65p | 521116 |
| 10/08/2001 | 3.65p | 3.65p | 3.65p | 3.65p | 1539652 |
| 09/08/2001 | 3.67p | 3.67p | 3.67p | 3.67p | 278121 |
| 08/08/2001 | 3.76p | 3.76p | 3.76p | 3.76p | 115366 |
| 07/08/2001 | 3.80p | 3.80p | 3.80p | 3.80p | 1591951 |
| 06/08/2001 | 3.91p | 3.91p | 3.91p | 3.91p | 452714 |
| 03/08/2001 | 3.91p | 3.91p | 3.91p | 3.91p | 1352183 |
| 02/08/2001 | 3.88p | 3.88p | 3.88p | 3.88p | 122446 |
| 01/08/2001 | 3.87p | 3.87p | 3.87p | 3.87p | 540448 |
| 31/07/2001 | 3.79p | 3.79p | 3.79p | 3.79p | 735364 |
| 30/07/2001 | 3.82p | 3.82p | 3.82p | 3.82p | 117889 |
| 27/07/2001 | 3.82p | 3.82p | 3.82p | 3.82p | 553041 |
| 26/07/2001 | 3.83p | 3.83p | 3.83p | 3.83p | 108274 |
| 25/07/2001 | 3.88p | 3.88p | 3.88p | 3.88p | 564757 |
| 24/07/2001 | 3.93p | 3.93p | 3.93p | 3.93p | 1108128 |
| 23/07/2001 | 3.98p | 3.98p | 3.98p | 3.98p | 625410 |
| 20/07/2001 | 4.02p | 4.02p | 4.02p | 4.02p | 428261 |
| 19/07/2001 | 4.04p | 4.04p | 4.04p | 4.04p | 454143 |
| 18/07/2001 | 3.88p | 3.88p | 3.88p | 3.88p | 171202 |
| 17/07/2001 | 3.83p | 3.83p | 3.83p | 3.83p | 470970 |
| 16/07/2001 | 3.77p | 3.77p | 3.77p | 3.77p | 327641 |
| 13/07/2001 | 3.69p | 3.69p | 3.69p | 3.69p | 76485 |
| 12/07/2001 | 3.71p | 3.71p | 3.71p | 3.71p | 524105 |
| 11/07/2001 | 3.72p | 3.72p | 3.72p | 3.72p | 444409 |
| 10/07/2001 | 3.71p | 3.71p | 3.71p | 3.71p | 17022 |
| 09/07/2001 | 3.67p | 3.67p | 3.67p | 3.67p | 33288 |
| 06/07/2001 | 3.62p | 3.62p | 3.62p | 3.62p | 240220 |
| 05/07/2001 | 3.61p | 3.61p | 3.61p | 3.61p | 183442 |
| 04/07/2001 | 3.67p | 3.67p | 3.67p | 3.67p | 90507 |
| 03/07/2001 | 3.72p | 3.72p | 3.72p | 3.72p | 684787 |
| 02/07/2001 | 3.72p | 3.72p | 3.72p | 3.72p | 149438 |
| 29/06/2001 | 3.78p | 3.78p | 3.78p | 3.78p | 1271661 |
| 28/06/2001 | 3.72p | 3.72p | 3.72p | 3.72p | 227651 |
| 27/06/2001 | 3.69p | 3.69p | 3.69p | 3.69p | 248379 |
| 26/06/2001 | 3.74p | 3.74p | 3.74p | 3.74p | 348859 |
| 25/06/2001 | 3.86p | 3.86p | 3.86p | 3.86p | 75898 |
| 22/06/2001 | 3.77p | 3.77p | 3.77p | 3.77p | 96642 |
| 21/06/2001 | 3.77p | 3.77p | 3.77p | 3.77p | 1218315 |
| 20/06/2001 | 3.78p | 3.78p | 3.78p | 3.78p | 478431 |
| 19/06/2001 | 3.79p | 3.79p | 3.79p | 3.79p | 575184 |
| 18/06/2001 | 3.74p | 3.74p | 3.74p | 3.74p | 126504 |
| 15/06/2001 | 3.75p | 3.75p | 3.75p | 3.75p | 411588 |
| 14/06/2001 | 3.61p | 3.61p | 3.61p | 3.61p | 293549 |
| 13/06/2001 | 3.63p | 3.63p | 3.63p | 3.63p | 132639 |
| 12/06/2001 | 3.65p | 3.65p | 3.65p | 3.65p | 30506 |
| 11/06/2001 | 3.73p | 3.73p | 3.73p | 3.73p | 146585 |
| 08/06/2001 | 3.82p | 3.82p | 3.82p | 3.82p | 428926 |
| 07/06/2001 | 4.00p | 4.00p | 4.00p | 4.00p | 1121972 |
| 06/06/2001 | 4.01p | 4.01p | 4.01p | 4.01p | 90055 |
| 05/06/2001 | 3.99p | 3.99p | 3.99p | 3.99p | 90328 |
| 04/06/2001 | 3.94p | 3.94p | 3.94p | 3.94p | 44160 |
| 01/06/2001 | 3.93p | 3.93p | 3.93p | 3.93p | 222316 |
| 31/05/2001 | 3.88p | 3.88p | 3.88p | 3.88p | 534632 |
| 30/05/2001 | 3.91p | 3.91p | 3.91p | 3.91p | 147982 |
| 29/05/2001 | 3.94p | 3.94p | 3.94p | 3.94p | 137920 |
| 25/05/2001 | 3.97p | 3.97p | 3.97p | 3.97p | 324654 |
| 24/05/2001 | 4.09p | 4.09p | 4.09p | 4.09p | 309756 |
| 23/05/2001 | 4.11p | 4.11p | 4.11p | 4.11p | 710525 |
| 22/05/2001 | 3.99p | 3.99p | 3.99p | 3.99p | 57747 |
| 21/05/2001 | 3.94p | 3.94p | 3.94p | 3.94p | 86824 |
| 18/05/2001 | 3.85p | 3.85p | 3.85p | 3.85p | 160949 |
| 17/05/2001 | 3.82p | 3.82p | 3.82p | 3.82p | 30553 |
| 16/05/2001 | 3.81p | 3.81p | 3.81p | 3.81p | 488407 |
| 15/05/2001 | 3.83p | 3.83p | 3.83p | 3.83p | 492120 |
| 14/05/2001 | 3.83p | 3.83p | 3.83p | 3.83p | 300661 |
| 11/05/2001 | 3.83p | 3.83p | 3.83p | 3.83p | 902405 |
| 10/05/2001 | 3.79p | 3.79p | 3.79p | 3.79p | 279041 |
| 09/05/2001 | 3.75p | 3.75p | 3.75p | 3.75p | 23361 |
| 08/05/2001 | 3.73p | 3.73p | 3.73p | 3.73p | 44622 |
| 04/05/2001 | 3.73p | 3.73p | 3.73p | 3.73p | 464556 |
| 03/05/2001 | 3.74p | 3.74p | 3.74p | 3.74p | 70294 |
| 02/05/2001 | 3.81p | 3.81p | 3.81p | 3.81p | 171902 |
| 01/05/2001 | 3.72p | 3.72p | 3.72p | 3.72p | 452199 |
| 30/04/2001 | 3.76p | 3.76p | 3.76p | 3.76p | 401193 |
| 27/04/2001 | 3.69p | 3.69p | 3.69p | 3.69p | 311300 |
| 26/04/2001 | 3.66p | 3.66p | 3.66p | 3.66p | 1702239 |
| 25/04/2001 | 3.59p | 3.59p | 3.59p | 3.59p | 180537 |
| 24/04/2001 | 3.50p | 3.50p | 3.50p | 3.50p | 15268 |
| 23/04/2001 | 3.50p | 3.50p | 3.50p | 3.50p | 22911 |
| 20/04/2001 | 3.51p | 3.51p | 3.51p | 3.51p | 275800 |
| 19/04/2001 | 3.51p | 3.51p | 3.51p | 3.51p | 873288 |
| 18/04/2001 | 3.47p | 3.47p | 3.47p | 3.47p | 16474 |
| 17/04/2001 | 3.27p | 3.27p | 3.27p | 3.27p | 507423 |
| 12/04/2001 | 3.33p | 3.33p | 3.33p | 3.33p | 52281 |
| 11/04/2001 | 3.42p | 3.42p | 3.42p | 3.42p | 267218 |
| 10/04/2001 | 3.41p | 3.41p | 3.41p | 3.41p | 214968 |
| 09/04/2001 | 3.36p | 3.36p | 3.36p | 3.36p | 230474 |
| 06/04/2001 | 3.36p | 3.36p | 3.36p | 3.36p | 181112 |
| 05/04/2001 | 3.44p | 3.44p | 3.44p | 3.44p | 809734 |
| 04/04/2001 | 3.18p | 3.18p | 3.18p | 3.18p | 448564 |
| 03/04/2001 | 3.11p | 3.11p | 3.11p | 3.11p | 1785246 |
| 02/04/2001 | 3.16p | 3.16p | 3.16p | 3.16p | 484624 |
| 30/03/2001 | 3.24p | 3.24p | 3.24p | 3.24p | 844095 |
| 29/03/2001 | 3.20p | 3.20p | 3.20p | 3.20p | 907992 |
| 28/03/2001 | 3.25p | 3.25p | 3.25p | 3.25p | 1172287 |
| 27/03/2001 | 3.29p | 3.29p | 3.29p | 3.29p | 735300 |
| 26/03/2001 | 3.20p | 3.20p | 3.20p | 3.20p | 2272910 |
| 23/03/2001 | 3.11p | 3.11p | 3.11p | 3.11p | 976932 |
| 22/03/2001 | 3.01p | 3.01p | 3.01p | 3.01p | 258866 |
| 21/03/2001 | 3.10p | 3.10p | 3.10p | 3.10p | 411204 |
| 20/03/2001 | 3.09p | 3.09p | 3.09p | 3.09p | 2117610 |
| 19/03/2001 | 3.14p | 3.14p | 3.14p | 3.14p | 213028 |
| 16/03/2001 | 3.14p | 3.14p | 3.14p | 3.14p | 256195 |
| 15/03/2001 | 3.16p | 3.16p | 3.16p | 3.16p | 470049 |
| 14/03/2001 | 3.31p | 3.31p | 3.31p | 3.31p | 1738296 |
| 13/03/2001 | 3.43p | 3.43p | 3.43p | 3.43p | 1606858 |
| 12/03/2001 | 3.53p | 3.53p | 3.53p | 3.53p | 1602572 |
| 09/03/2001 | 3.71p | 3.71p | 3.71p | 3.71p | 149549 |
| 08/03/2001 | 3.76p | 3.76p | 3.76p | 3.76p | 3299679 |
| 07/03/2001 | 3.81p | 3.81p | 3.81p | 3.81p | 1432125 |
| 06/03/2001 | 3.78p | 3.78p | 3.78p | 3.78p | 1035076 |
| 05/03/2001 | 3.79p | 3.79p | 3.79p | 3.79p | 54485 |
| 02/03/2001 | 3.80p | 3.80p | 3.80p | 3.80p | 357860 |
| 01/03/2001 | 3.93p | 3.93p | 3.93p | 3.93p | 242190 |
| 28/02/2001 | 3.98p | 3.98p | 3.98p | 3.98p | 263572 |
| 27/02/2001 | 3.98p | 3.98p | 3.98p | 3.98p | 193850 |
| 26/02/2001 | 3.97p | 3.97p | 3.97p | 3.97p | 272483 |
| 23/02/2001 | 3.96p | 3.96p | 3.96p | 3.96p | 124375 |
| 22/02/2001 | 3.98p | 3.98p | 3.98p | 3.98p | 15276 |
| 21/02/2001 | 3.97p | 3.97p | 3.97p | 3.97p | 63878 |
| 20/02/2001 | 3.94p | 3.94p | 3.94p | 3.94p | 23560 |
| 19/02/2001 | 3.93p | 3.93p | 3.93p | 3.93p | 379162 |
| 16/02/2001 | 3.96p | 3.96p | 3.96p | 3.96p | 309434 |
| 15/02/2001 | 3.93p | 3.93p | 3.93p | 3.93p | 786757 |
| 14/02/2001 | 3.95p | 3.95p | 3.95p | 3.95p | 1926095 |
| 13/02/2001 | 3.97p | 3.97p | 3.97p | 3.97p | 342640 |
| 12/02/2001 | 3.97p | 3.97p | 3.97p | 3.97p | 573735 |
| 09/02/2001 | 4.01p | 4.01p | 4.01p | 4.01p | 7481504 |
| 08/02/2001 | 3.97p | 3.97p | 3.97p | 3.97p | 261879 |
| 07/02/2001 | 3.94p | 3.94p | 3.94p | 3.94p | 94526 |
| 06/02/2001 | 3.87p | 3.87p | 3.87p | 3.87p | 473636 |
| 05/02/2001 | 3.94p | 3.94p | 3.94p | 3.94p | 235351 |
| 02/02/2001 | 3.94p | 3.94p | 3.94p | 3.94p | 739904 |
| 01/02/2001 | 3.92p | 3.92p | 3.92p | 3.92p | 156768 |
| 31/01/2001 | 3.86p | 3.86p | 3.86p | 3.86p | 13911 |
| 30/01/2001 | 3.80p | 3.80p | 3.80p | 3.80p | 747973 |
| 29/01/2001 | 3.67p | 3.67p | 3.67p | 3.67p | 37922 |
| 26/01/2001 | 3.64p | 3.64p | 3.64p | 3.64p | 5731 |
| 25/01/2001 | 3.60p | 3.60p | 3.60p | 3.60p | 367415 |
| 24/01/2001 | 3.56p | 3.56p | 3.56p | 3.56p | 62156 |
| 23/01/2001 | 3.47p | 3.47p | 3.47p | 3.47p | 225445 |
| 22/01/2001 | 3.45p | 3.45p | 3.45p | 3.45p | 111682 |
| 19/01/2001 | 3.42p | 3.42p | 3.42p | 3.42p | 921227 |
| 18/01/2001 | 3.43p | 3.43p | 3.43p | 3.43p | 344668 |
| 17/01/2001 | 3.48p | 3.48p | 3.48p | 3.48p | 512316 |
| 16/01/2001 | 3.50p | 3.50p | 3.50p | 3.50p | 491677 |
| 15/01/2001 | 3.56p | 3.56p | 3.56p | 3.56p | 199411 |
| 12/01/2001 | 3.53p | 3.53p | 3.53p | 3.53p | 20563 |
| 11/01/2001 | 3.51p | 3.51p | 3.51p | 3.51p | 364976 |
| 10/01/2001 | 3.58p | 3.58p | 3.58p | 3.58p | 105232 |
| 09/01/2001 | 3.58p | 3.58p | 3.58p | 3.58p | 120022 |
| 08/01/2001 | 3.60p | 3.60p | 3.60p | 3.60p | 339754 |
| 05/01/2001 | 3.67p | 3.67p | 3.67p | 3.67p | 34232 |
| 04/01/2001 | 3.70p | 3.70p | 3.70p | 3.70p | 1236056 |
| 03/01/2001 | 3.58p | 3.58p | 3.58p | 3.58p | 12451 |
| 02/01/2001 | 3.69p | 3.69p | 3.69p | 3.69p | 275556 |
| 29/12/2000 | 3.65p | 3.65p | 3.65p | 3.65p | 19217 |
| 28/12/2000 | 3.58p | 3.58p | 3.58p | 3.58p | 47952 |
| 27/12/2000 | 3.48p | 3.48p | 3.48p | 3.48p | 59578 |
| 22/12/2000 | 3.48p | 3.48p | 3.48p | 3.48p | 479552 |
| 21/12/2000 | 3.49p | 3.49p | 3.49p | 3.49p | 352823 |
| 20/12/2000 | 3.51p | 3.51p | 3.51p | 3.51p | 75167 |
| 19/12/2000 | 3.62p | 3.62p | 3.62p | 3.62p | 112281 |
| 18/12/2000 | 3.54p | 3.54p | 3.54p | 3.54p | 84770 |
| 15/12/2000 | 3.62p | 3.62p | 3.62p | 3.62p | 77670 |
| 14/12/2000 | 3.56p | 3.56p | 3.56p | 3.56p | 41734 |
| 13/12/2000 | 3.56p | 3.56p | 3.56p | 3.56p | 638555 |
| 12/12/2000 | 3.55p | 3.55p | 3.55p | 3.55p | 85022 |
| 11/12/2000 | 3.48p | 3.48p | 3.48p | 3.48p | 64295 |
| 08/12/2000 | 3.48p | 3.48p | 3.48p | 3.48p | 190531 |
| 07/12/2000 | 3.49p | 3.49p | 3.49p | 3.49p | 26939 |
| 06/12/2000 | 3.45p | 3.45p | 3.45p | 3.45p | 590657 |
| 05/12/2000 | 3.46p | 3.46p | 3.46p | 3.46p | 1671238 |
| 04/12/2000 | 3.52p | 3.52p | 3.52p | 3.52p | 118755 |
| 01/12/2000 | 3.40p | 3.40p | 3.40p | 3.40p | 136576 |
| 30/11/2000 | 3.38p | 3.38p | 3.38p | 3.38p | 107207 |
| 29/11/2000 | 3.29p | 3.29p | 3.29p | 3.29p | 249112 |
| 28/11/2000 | 3.26p | 3.26p | 3.26p | 3.26p | 146010 |
| 27/11/2000 | 3.27p | 3.27p | 3.27p | 3.27p | 22398 |
| 24/11/2000 | 3.24p | 3.24p | 3.24p | 3.24p | 140735 |
| 23/11/2000 | 3.24p | 3.24p | 3.24p | 3.24p | 730665 |
*Close Price adjusted for both dividends and splits