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
22/11/2000 3.22p 3.22p 3.22p 3.22p 1097946
21/11/2000 3.26p 3.26p 3.26p 3.26p 669373
20/11/2000 3.29p 3.29p 3.29p 3.29p 180946
17/11/2000 3.35p 3.35p 3.35p 3.35p 2490950
16/11/2000 3.43p 3.43p 3.43p 3.43p 249990
15/11/2000 3.14p 3.14p 3.14p 3.14p 171306
14/11/2000 3.11p 3.11p 3.11p 3.11p 221592
13/11/2000 3.04p 3.04p 3.04p 3.04p 563794
10/11/2000 3.12p 3.12p 3.12p 3.12p 291096
09/11/2000 3.12p 3.12p 3.12p 3.12p 224525
08/11/2000 3.04p 3.04p 3.04p 3.04p 165885
07/11/2000 3.04p 3.04p 3.04p 3.04p 231054
06/11/2000 2.94p 2.94p 2.94p 2.94p 338688
03/11/2000 2.94p 2.94p 2.94p 2.94p 214094
02/11/2000 2.85p 2.85p 2.85p 2.85p 103676
01/11/2000 2.80p 2.80p 2.80p 2.80p 245550
31/10/2000 2.75p 2.75p 2.75p 2.75p 1470121
30/10/2000 2.74p 2.74p 2.74p 2.74p 8055
27/10/2000 2.74p 2.74p 2.74p 2.74p 169307
26/10/2000 2.65p 2.65p 2.65p 2.65p 1049
25/10/2000 2.65p 2.65p 2.65p 2.65p 80724
24/10/2000 2.59p 2.59p 2.59p 2.59p 49331
23/10/2000 2.61p 2.61p 2.61p 2.61p 73121
20/10/2000 2.63p 2.63p 2.63p 2.63p 538315
19/10/2000 2.63p 2.63p 2.63p 2.63p 195273
18/10/2000 2.60p 2.60p 2.60p 2.60p 58443
17/10/2000 2.69p 2.69p 2.69p 2.69p 780
16/10/2000 2.69p 2.69p 2.69p 2.69p 23186
13/10/2000 2.65p 2.65p 2.65p 2.65p 195550
12/10/2000 2.75p 2.75p 2.75p 2.75p 146913
11/10/2000 2.82p 2.82p 2.82p 2.82p 9559
10/10/2000 2.83p 2.83p 2.83p 2.83p 58500
09/10/2000 2.81p 2.81p 2.81p 2.81p 3143
06/10/2000 2.82p 2.82p 2.82p 2.82p 61347
05/10/2000 2.77p 2.77p 2.77p 2.77p 382904
04/10/2000 2.77p 2.77p 2.77p 2.77p 69362
03/10/2000 2.67p 2.67p 2.67p 2.67p 878
02/10/2000 2.67p 2.67p 2.67p 2.67p 146
29/09/2000 2.67p 2.67p 2.67p 2.67p 2204
28/09/2000 2.64p 2.64p 2.64p 2.64p 25668
27/09/2000 2.61p 2.61p 2.61p 2.61p 27497
26/09/2000 2.59p 2.59p 2.59p 2.59p 49676
25/09/2000 2.53p 2.53p 2.53p 2.53p 17062
22/09/2000 2.48p 2.48p 2.48p 2.48p 495021
21/09/2000 2.46p 2.46p 2.46p 2.46p 69594
20/09/2000 2.49p 2.49p 2.49p 2.49p 156460
19/09/2000 2.51p 2.51p 2.51p 2.51p 160485
18/09/2000 2.54p 2.54p 2.54p 2.54p 72803
15/09/2000 2.53p 2.53p 2.53p 2.53p 292
14/09/2000 2.51p 2.51p 2.51p 2.51p 2437551
13/09/2000 2.53p 2.53p 2.53p 2.53p 379753
12/09/2000 2.69p 2.69p 2.69p 2.69p 33987
11/09/2000 2.72p 2.72p 2.72p 2.72p 89710
08/09/2000 2.70p 2.70p 2.70p 2.70p 2484
07/09/2000 2.70p 2.70p 2.70p 2.70p 236882
06/09/2000 2.70p 2.70p 2.70p 2.70p 20580
05/09/2000 2.70p 2.70p 2.70p 2.70p 37153
04/09/2000 2.66p 2.66p 2.66p 2.66p 81608
01/09/2000 2.66p 2.66p 2.66p 2.66p 361832
31/08/2000 2.59p 2.59p 2.59p 2.59p 788126
30/08/2000 2.63p 2.63p 2.63p 2.63p 223568
29/08/2000 2.65p 2.65p 2.65p 2.65p 35002
25/08/2000 2.67p 2.67p 2.67p 2.67p 292473
24/08/2000 2.67p 2.67p 2.67p 2.67p 8570
23/08/2000 2.71p 2.71p 2.71p 2.71p 319605
22/08/2000 2.72p 2.72p 2.72p 2.72p 251772
21/08/2000 2.73p 2.73p 2.73p 2.73p 12045
18/08/2000 2.75p 2.75p 2.75p 2.75p 173749
17/08/2000 2.76p 2.76p 2.76p 2.76p 278349
16/08/2000 2.75p 2.75p 2.75p 2.75p 19607
15/08/2000 2.75p 2.75p 2.75p 2.75p 247751
14/08/2000 2.77p 2.77p 2.77p 2.77p 261117
11/08/2000 2.78p 2.78p 2.78p 2.78p 373131
10/08/2000 2.87p 2.87p 2.87p 2.87p 315034
09/08/2000 2.88p 2.88p 2.88p 2.88p 375012
08/08/2000 2.85p 2.85p 2.85p 2.85p 125826
07/08/2000 2.84p 2.84p 2.84p 2.84p 13763
04/08/2000 2.84p 2.84p 2.84p 2.84p 51398
03/08/2000 2.83p 2.83p 2.83p 2.83p 31904
02/08/2000 2.83p 2.83p 2.83p 2.83p 51148
01/08/2000 2.83p 2.83p 2.83p 2.83p 13338
31/07/2000 2.81p 2.81p 2.81p 2.81p 14216
28/07/2000 2.81p 2.81p 2.81p 2.81p 40511
27/07/2000 2.90p 2.90p 2.90p 2.90p 71272
26/07/2000 2.91p 2.91p 2.91p 2.91p 74467
25/07/2000 2.91p 2.91p 2.91p 2.91p 136570
24/07/2000 2.91p 2.91p 2.91p 2.91p 330260
21/07/2000 2.86p 2.86p 2.86p 2.86p 296345
20/07/2000 2.76p 2.76p 2.76p 2.76p 805
19/07/2000 2.77p 2.77p 2.77p 2.77p 889
18/07/2000 2.77p 2.77p 2.77p 2.77p 382
17/07/2000 2.77p 2.77p 2.77p 2.77p 24278
14/07/2000 2.78p 2.78p 2.78p 2.78p 41098
13/07/2000 2.69p 2.69p 2.69p 2.69p 2925
12/07/2000 2.69p 2.69p 2.69p 2.69p 1130460
11/07/2000 2.59p 2.59p 2.59p 2.59p 85931
10/07/2000 2.56p 2.56p 2.56p 2.56p 88676
07/07/2000 2.56p 2.56p 2.56p 2.56p 121469
06/07/2000 2.53p 2.53p 2.53p 2.53p 43955
05/07/2000 2.46p 2.46p 2.46p 2.46p 24572
04/07/2000 2.45p 2.45p 2.45p 2.45p 191002
03/07/2000 2.46p 2.46p 2.46p 2.46p 139218
30/06/2000 2.46p 2.46p 2.46p 2.46p 48902
29/06/2000 2.40p 2.40p 2.40p 2.40p 2632
28/06/2000 2.40p 2.40p 2.40p 2.40p 184146
27/06/2000 2.39p 2.39p 2.39p 2.39p 154928
26/06/2000 2.39p 2.39p 2.39p 2.39p 15736
23/06/2000 2.41p 2.41p 2.41p 2.41p 155078
22/06/2000 2.52p 2.52p 2.52p 2.52p 231469
21/06/2000 2.61p 2.61p 2.61p 2.61p 749939
20/06/2000 2.62p 2.62p 2.62p 2.62p 196677
19/06/2000 2.67p 2.67p 2.67p 2.67p 61600
16/06/2000 2.63p 2.63p 2.63p 2.63p 1052302
15/06/2000 2.63p 2.63p 2.63p 2.63p 276535
14/06/2000 2.63p 2.63p 2.63p 2.63p 316397
13/06/2000 2.70p 2.70p 2.70p 2.70p 428282
12/06/2000 2.76p 2.76p 2.76p 2.76p 61597
09/06/2000 2.77p 2.77p 2.77p 2.77p 15362
08/06/2000 2.77p 2.77p 2.77p 2.77p 118852
07/06/2000 2.77p 2.77p 2.77p 2.77p 19847
06/06/2000 2.78p 2.78p 2.78p 2.78p 29738
05/06/2000 2.78p 2.78p 2.78p 2.78p 22234
31/05/2000 2.76p 2.76p 2.76p 2.76p 3186442
26/05/2000 2.87p 2.87p 2.87p 2.87p 9672
25/05/2000 2.94p 2.94p 2.94p 2.94p 7586
24/05/2000 2.95p 2.95p 2.95p 2.95p 13367
23/05/2000 2.93p 2.93p 2.93p 2.93p 19744
22/05/2000 2.78p 2.78p 2.78p 2.78p 81999
19/05/2000 2.80p 2.80p 2.80p 2.80p 40297
18/05/2000 2.81p 2.81p 2.81p 2.81p 88822
17/05/2000 2.73p 2.73p 2.73p 2.73p 32475
16/05/2000 2.71p 2.71p 2.71p 2.71p 116165
15/05/2000 2.68p 2.68p 2.68p 2.68p 119962
12/05/2000 2.68p 2.68p 2.68p 2.68p 103978
11/05/2000 2.72p 2.72p 2.72p 2.72p 360354
10/05/2000 2.72p 2.72p 2.72p 2.72p 252519
09/05/2000 2.70p 2.70p 2.70p 2.70p 30625
08/05/2000 2.70p 2.70p 2.70p 2.70p 215023
05/05/2000 2.67p 2.67p 2.67p 2.67p 16185
04/05/2000 2.65p 2.65p 2.65p 2.65p 780
03/05/2000 2.65p 2.65p 2.65p 2.65p 30369
02/05/2000 2.62p 2.62p 2.62p 2.62p 137167
28/04/2000 2.60p 2.60p 2.60p 2.60p 477567
27/04/2000 2.56p 2.56p 2.56p 2.56p 35451
26/04/2000 2.65p 2.65p 2.65p 2.65p 661487
25/04/2000 2.65p 2.65p 2.65p 2.65p 271409
20/04/2000 2.65p 2.65p 2.65p 2.65p 85162
19/04/2000 2.59p 2.59p 2.59p 2.59p 1058977
18/04/2000 2.44p 2.44p 2.44p 2.44p 287976
17/04/2000 2.41p 2.41p 2.41p 2.41p 494409
14/04/2000 2.60p 2.60p 2.60p 2.60p 108118
13/04/2000 2.64p 2.64p 2.64p 2.64p 249614
12/04/2000 2.65p 2.65p 2.65p 2.65p 111834
11/04/2000 2.62p 2.62p 2.62p 2.62p 559176
10/04/2000 2.63p 2.63p 2.63p 2.63p 345376
07/04/2000 2.65p 2.65p 2.65p 2.65p 83903
06/04/2000 2.82p 2.82p 2.82p 2.82p 362924
05/04/2000 2.75p 2.75p 2.75p 2.75p 338007
04/04/2000 2.85p 2.85p 2.85p 2.85p 1317246
03/04/2000 2.86p 2.86p 2.86p 2.86p 1422780
31/03/2000 2.69p 2.69p 2.69p 2.69p 15485
30/03/2000 2.59p 2.59p 2.59p 2.59p 3680
29/03/2000 2.68p 2.68p 2.68p 2.68p 218839
28/03/2000 2.71p 2.71p 2.71p 2.71p 39140
27/03/2000 2.70p 2.70p 2.70p 2.70p 311920
24/03/2000 2.71p 2.71p 2.71p 2.71p 173341
23/03/2000 2.70p 2.70p 2.70p 2.70p 80219
22/03/2000 2.75p 2.75p 2.75p 2.75p 148769
21/03/2000 2.81p 2.81p 2.81p 2.81p 160001
20/03/2000 2.85p 2.85p 2.85p 2.85p 372044
17/03/2000 2.89p 2.89p 2.89p 2.89p 42746
16/03/2000 2.90p 2.90p 2.90p 2.90p 80896
15/03/2000 2.90p 2.90p 2.90p 2.90p 412181
14/03/2000 2.96p 2.96p 2.96p 2.96p 856493
13/03/2000 2.91p 2.91p 2.91p 2.91p 309748
10/03/2000 2.78p 2.78p 2.78p 2.78p 653552
09/03/2000 2.71p 2.71p 2.71p 2.71p 816387
08/03/2000 2.56p 2.56p 2.56p 2.56p 18823
07/03/2000 2.57p 2.57p 2.57p 2.57p 181130
06/03/2000 2.77p 2.77p 2.77p 2.77p 37653
03/03/2000 2.82p 2.82p 2.82p 2.82p 158822
02/03/2000 2.67p 2.67p 2.67p 2.67p 273667
01/03/2000 2.36p 2.36p 2.36p 2.36p 223326
29/02/2000 2.13p 2.13p 2.13p 2.13p 317378
28/02/2000 2.18p 2.18p 2.18p 2.18p 64572
25/02/2000 4.08p 4.08p 4.08p 4.08p 88557
24/02/2000 4.09p 4.09p 4.09p 4.09p 39840
23/02/2000 4.09p 4.09p 4.09p 4.09p 15448
22/02/2000 4.00p 4.00p 4.00p 4.00p 50121
21/02/2000 3.90p 3.90p 3.90p 3.90p 21499
18/02/2000 3.92p 3.92p 3.92p 3.92p 16585
17/02/2000 3.83p 3.83p 3.83p 3.83p 117355
16/02/2000 3.78p 3.78p 3.78p 3.78p 272442
15/02/2000 3.88p 3.88p 3.88p 3.88p 110594
14/02/2000 3.94p 3.94p 3.94p 3.94p 117540
11/02/2000 4.06p 4.06p 4.06p 4.06p 14270
10/02/2000 4.06p 4.06p 4.06p 4.06p 10200
09/02/2000 4.12p 4.12p 4.12p 4.12p 153408
08/02/2000 3.95p 3.95p 3.95p 3.95p 138007
07/02/2000 3.90p 3.90p 3.90p 3.90p 22833

*Close Price adjusted for both dividends and splits