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
04/02/2000 3.95p 3.95p 3.95p 3.95p 41605
03/02/2000 4.03p 4.03p 4.03p 4.03p 201250
02/02/2000 4.13p 4.13p 4.13p 4.13p 97486
01/02/2000 4.28p 4.28p 4.28p 4.28p 462716
31/01/2000 4.09p 4.09p 4.09p 4.09p 30861
28/01/2000 4.03p 4.03p 4.03p 4.03p 93380
27/01/2000 4.00p 4.00p 4.00p 4.00p 446889
26/01/2000 3.88p 3.88p 3.88p 3.88p 52014
25/01/2000 3.82p 3.82p 3.82p 3.82p 31278
24/01/2000 3.82p 3.82p 3.82p 3.82p 1950
21/01/2000 3.82p 3.82p 3.82p 3.82p 214553
20/01/2000 3.83p 3.83p 3.83p 3.83p 195751
19/01/2000 3.58p 3.58p 3.58p 3.58p 37085
18/01/2000 3.62p 3.62p 3.62p 3.62p 439629
17/01/2000 3.63p 3.63p 3.63p 3.63p 15725
14/01/2000 3.68p 3.68p 3.68p 3.68p 15405
13/01/2000 3.69p 3.69p 3.69p 3.69p 7979
12/01/2000 3.67p 3.67p 3.67p 3.67p 780
11/01/2000 3.56p 3.56p 3.56p 3.56p 83216
10/01/2000 3.45p 3.45p 3.45p 3.45p 6850
07/01/2000 3.44p 3.44p 3.44p 3.44p 214500
06/01/2000 3.42p 3.42p 3.42p 3.42p 107494
05/01/2000 3.40p 3.40p 3.40p 3.40p 81315
04/01/2000 3.40p 3.40p 3.40p 3.40p 78536
30/12/1999 3.39p 3.39p 3.39p 3.39p 54879
29/12/1999 3.39p 3.39p 3.39p 3.39p 40188
24/12/1999 3.42p 3.42p 3.42p 3.42p 0
23/12/1999 3.41p 3.41p 3.41p 3.41p 69268
22/12/1999 3.37p 3.37p 3.37p 3.37p 0
21/12/1999 3.36p 3.36p 3.36p 3.36p 52615
20/12/1999 3.29p 3.29p 3.29p 3.29p 6347
17/12/1999 3.29p 3.29p 3.29p 3.29p 2500
16/12/1999 3.29p 3.29p 3.29p 3.29p 79371
15/12/1999 3.28p 3.28p 3.28p 3.28p 605851
14/12/1999 3.28p 3.28p 3.28p 3.28p 402494
13/12/1999 3.28p 3.28p 3.28p 3.28p 240347
10/12/1999 3.26p 3.26p 3.26p 3.26p 98650
09/12/1999 3.26p 3.26p 3.26p 3.26p 11261
08/12/1999 3.26p 3.26p 3.26p 3.26p 8317
07/12/1999 3.26p 3.26p 3.26p 3.26p 5916
06/12/1999 3.29p 3.29p 3.29p 3.29p 22158
03/12/1999 3.31p 3.31p 3.31p 3.31p 12591
02/12/1999 3.27p 3.27p 3.27p 3.27p 12862
01/12/1999 3.15p 3.15p 3.15p 3.15p 44655
30/11/1999 3.14p 3.14p 3.14p 3.14p 24223
29/11/1999 3.16p 3.16p 3.16p 3.16p 918
26/11/1999 3.16p 3.16p 3.16p 3.16p 119276
25/11/1999 3.28p 3.28p 3.28p 3.28p 3980
24/11/1999 3.28p 3.28p 3.28p 3.28p 39996
23/11/1999 3.35p 3.35p 3.35p 3.35p 130898
22/11/1999 3.39p 3.39p 3.39p 3.39p 176929
19/11/1999 3.50p 3.50p 3.50p 3.50p 272770
18/11/1999 3.52p 3.52p 3.52p 3.52p 46944
17/11/1999 3.42p 3.42p 3.42p 3.42p 10432
16/11/1999 3.26p 3.26p 3.26p 3.26p 116594
15/11/1999 3.11p 3.11p 3.11p 3.11p 52882
12/11/1999 3.00p 3.00p 3.00p 3.00p 503685
11/11/1999 2.94p 2.94p 2.94p 2.94p 1180883
10/11/1999 2.92p 2.92p 2.92p 2.92p 742837
09/11/1999 2.85p 2.85p 2.85p 2.85p 350624
08/11/1999 2.60p 2.60p 2.60p 2.60p 7702
05/11/1999 2.54p 2.54p 2.54p 2.54p 35480
04/11/1999 2.47p 2.47p 2.47p 2.47p 6090
03/11/1999 2.51p 2.51p 2.51p 2.51p 72875
02/11/1999 2.51p 2.51p 2.51p 2.51p 457234
01/11/1999 2.55p 2.55p 2.55p 2.55p 33374
29/10/1999 2.56p 2.56p 2.56p 2.56p 58627
28/10/1999 2.56p 2.56p 2.56p 2.56p 19012
27/10/1999 2.54p 2.54p 2.54p 2.54p 52755
26/10/1999 2.55p 2.55p 2.55p 2.55p 886080
25/10/1999 2.72p 2.72p 2.72p 2.72p 7361
22/10/1999 2.72p 2.72p 2.72p 2.72p 48190
21/10/1999 2.72p 2.72p 2.72p 2.72p 126165
20/10/1999 2.73p 2.73p 2.73p 2.73p 33628
19/10/1999 2.72p 2.72p 2.72p 2.72p 2379
18/10/1999 2.74p 2.74p 2.74p 2.74p 1706
15/10/1999 2.79p 2.79p 2.79p 2.79p 200712
14/10/1999 2.83p 2.83p 2.83p 2.83p 145423
13/10/1999 2.85p 2.85p 2.85p 2.85p 156000
12/10/1999 2.86p 2.86p 2.86p 2.86p 32370
11/10/1999 2.90p 2.90p 2.90p 2.90p 31005
08/10/1999 2.92p 2.92p 2.92p 2.92p 9635
07/10/1999 2.89p 2.89p 2.89p 2.89p 29359
06/10/1999 2.83p 2.83p 2.83p 2.83p 4085
05/10/1999 2.83p 2.83p 2.83p 2.83p 1531
04/10/1999 2.80p 2.80p 2.80p 2.80p 80687
01/10/1999 2.83p 2.83p 2.83p 2.83p 255744
30/09/1999 2.86p 2.86p 2.86p 2.86p 258765
29/09/1999 2.89p 2.89p 2.89p 2.89p 88596
28/09/1999 2.93p 2.93p 2.93p 2.93p 1262923
27/09/1999 2.98p 2.98p 2.98p 2.98p 88140
24/09/1999 2.98p 2.98p 2.98p 2.98p 279
23/09/1999 2.99p 2.99p 2.99p 2.99p 2164
22/09/1999 2.99p 2.99p 2.99p 2.99p 390
21/09/1999 3.02p 3.02p 3.02p 3.02p 3882
20/09/1999 2.96p 2.96p 2.96p 2.96p 43616
17/09/1999 2.95p 2.95p 2.95p 2.95p 146250
16/09/1999 2.95p 2.95p 2.95p 2.95p 35295
15/09/1999 2.95p 2.95p 2.95p 2.95p 38559
14/09/1999 3.04p 3.04p 3.04p 3.04p 3611
13/09/1999 3.04p 3.04p 3.04p 3.04p 7917
10/09/1999 3.05p 3.05p 3.05p 3.05p 19126
09/09/1999 3.05p 3.05p 3.05p 3.05p 35804
08/09/1999 3.05p 3.05p 3.05p 3.05p 40470
07/09/1999 2.97p 2.97p 2.97p 2.97p 18114
06/09/1999 2.96p 2.96p 2.96p 2.96p 42637
03/09/1999 2.92p 2.92p 2.92p 2.92p 304212
02/09/1999 2.92p 2.92p 2.92p 2.92p 420166
01/09/1999 2.92p 2.92p 2.92p 2.92p 299185
31/08/1999 2.92p 2.92p 2.92p 2.92p 82432
27/08/1999 2.94p 2.94p 2.94p 2.94p 408359
26/08/1999 2.95p 2.95p 2.95p 2.95p 77653
25/08/1999 2.97p 2.97p 2.97p 2.97p 163422
24/08/1999 2.97p 2.97p 2.97p 2.97p 6579
23/08/1999 2.98p 2.98p 2.98p 2.98p 5130
20/08/1999 3.01p 3.01p 3.01p 3.01p 92808
19/08/1999 3.04p 3.04p 3.04p 3.04p 24757
18/08/1999 3.05p 3.05p 3.05p 3.05p 79306
17/08/1999 3.06p 3.06p 3.06p 3.06p 16846
16/08/1999 3.05p 3.05p 3.05p 3.05p 18675
13/08/1999 3.06p 3.06p 3.06p 3.06p 46761
12/08/1999 3.07p 3.07p 3.07p 3.07p 419369
11/08/1999 3.05p 3.05p 3.05p 3.05p 693459
10/08/1999 3.06p 3.06p 3.06p 3.06p 429922
09/08/1999 3.19p 3.19p 3.19p 3.19p 606975
06/08/1999 3.19p 3.19p 3.19p 3.19p 32187
05/08/1999 3.21p 3.21p 3.21p 3.21p 304882
04/08/1999 3.24p 3.24p 3.24p 3.24p 405582
03/08/1999 3.24p 3.24p 3.24p 3.24p 51394
02/08/1999 3.24p 3.24p 3.24p 3.24p 0
30/07/1999 3.25p 3.25p 3.25p 3.25p 10130
29/07/1999 3.33p 3.33p 3.33p 3.33p 83166
28/07/1999 3.35p 3.35p 3.35p 3.35p 54337
27/07/1999 3.35p 3.35p 3.35p 3.35p 217620
26/07/1999 3.35p 3.35p 3.35p 3.35p 56696
23/07/1999 3.36p 3.36p 3.36p 3.36p 15715
22/07/1999 3.37p 3.37p 3.37p 3.37p 127417
21/07/1999 3.37p 3.37p 3.37p 3.37p 760358
20/07/1999 3.51p 3.51p 3.51p 3.51p 171892
19/07/1999 3.40p 3.40p 3.40p 3.40p 523021
16/07/1999 3.33p 3.33p 3.33p 3.33p 90675
15/07/1999 3.23p 3.23p 3.23p 3.23p 3374
14/07/1999 3.22p 3.22p 3.22p 3.22p 452010
13/07/1999 3.18p 3.18p 3.18p 3.18p 90718
12/07/1999 3.21p 3.21p 3.21p 3.21p 58110
09/07/1999 3.24p 3.24p 3.24p 3.24p 575972
08/07/1999 3.24p 3.24p 3.24p 3.24p 35158
07/07/1999 3.27p 3.27p 3.27p 3.27p 160522
06/07/1999 3.27p 3.27p 3.27p 3.27p 101033
05/07/1999 3.32p 3.32p 3.32p 3.32p 186720
02/07/1999 3.36p 3.36p 3.36p 3.36p 542490
01/07/1999 3.36p 3.36p 3.36p 3.36p 241279
30/06/1999 3.35p 3.35p 3.35p 3.35p 232422
29/06/1999 3.31p 3.31p 3.31p 3.31p 994
28/06/1999 3.30p 3.30p 3.30p 3.30p 13851
25/06/1999 3.27p 3.27p 3.27p 3.27p 62314
24/06/1999 3.24p 3.24p 3.24p 3.24p 51271
23/06/1999 3.18p 3.18p 3.18p 3.18p 49198
22/06/1999 3.12p 3.12p 3.12p 3.12p 11179
21/06/1999 3.07p 3.07p 3.07p 3.07p 102601
18/06/1999 3.07p 3.07p 3.07p 3.07p 2925
17/06/1999 3.04p 3.04p 3.04p 3.04p 13923
16/06/1999 2.99p 2.99p 2.99p 2.99p 2388750
15/06/1999 2.99p 2.99p 2.99p 2.99p 66534
14/06/1999 2.99p 2.99p 2.99p 2.99p 253500
11/06/1999 3.04p 3.04p 3.04p 3.04p 870
10/06/1999 3.11p 3.11p 3.11p 3.11p 115826
09/06/1999 3.19p 3.19p 3.19p 3.19p 1811222
08/06/1999 3.09p 3.09p 3.09p 3.09p 62337544
07/06/1999 2.78p 2.78p 2.78p 2.78p 19500
04/06/1999 2.78p 2.78p 2.78p 2.78p 455130
03/06/1999 2.74p 2.74p 2.74p 2.74p 44630
02/06/1999 2.73p 2.73p 2.73p 2.73p 12484
01/06/1999 2.74p 2.74p 2.74p 2.74p 139671

*Close Price adjusted for both dividends and splits