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:
- 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
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Ryanair Holdings (CDI) (RYA) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/02/2015 | 9.79p | 10.15p | 9.79p | 10.15p | 3428434 |
| 09/02/2015 | 10.03p | 10.08p | 9.72p | 9.83p | 2706140 |
| 06/02/2015 | 9.96p | 10.15p | 9.88p | 10.12p | 2730241 |
| 05/02/2015 | 10.17p | 10.31p | 9.98p | 10.05p | 3138455 |
| 04/02/2015 | 10.26p | 10.28p | 10.00p | 10.15p | 3878460 |
| 03/02/2015 | 10.03p | 10.30p | 10.01p | 10.23p | 3242958 |
| 02/02/2015 | 10.45p | 10.55p | 9.85p | 10.03p | 7943042 |
| 30/01/2015 | 10.98p | 11.07p | 10.52p | 10.67p | 3022410 |
| 29/01/2015 | 10.65p | 10.79p | 10.57p | 10.77p | 1603244 |
| 28/01/2015 | 10.79p | 10.80p | 10.53p | 10.68p | 2104316 |
| 27/01/2015 | 10.61p | 11.08p | 10.61p | 10.82p | 2687198 |
| 26/01/2015 | 10.62p | 10.88p | 10.51p | 10.61p | 1884734 |
| 23/01/2015 | 10.40p | 10.81p | 10.27p | 10.57p | 2836742 |
| 22/01/2015 | 10.24p | 10.39p | 10.13p | 10.39p | 2938151 |
| 21/01/2015 | 10.24p | 10.36p | 10.11p | 10.25p | 2001883 |
| 20/01/2015 | 10.05p | 10.28p | 9.98p | 10.24p | 2482777 |
| 19/01/2015 | 9.86p | 9.98p | 9.79p | 9.98p | 1135537 |
| 16/01/2015 | 10.01p | 10.04p | 9.70p | 9.87p | 2498643 |
| 15/01/2015 | 10.04p | 10.18p | 9.99p | 10.07p | 2460244 |
| 14/01/2015 | 9.98p | 10.14p | 9.92p | 10.09p | 2327977 |
| 13/01/2015 | 9.89p | 10.12p | 9.82p | 10.10p | 1989572 |
| 12/01/2015 | 9.85p | 9.92p | 9.79p | 9.89p | 1584047 |
| 09/01/2015 | 9.63p | 9.86p | 9.62p | 9.74p | 3647620 |
| 08/01/2015 | 9.96p | 10.01p | 9.59p | 9.59p | 3207410 |
| 07/01/2015 | 9.97p | 10.09p | 9.76p | 9.78p | 3081617 |
| 06/01/2015 | 10.26p | 10.26p | 9.77p | 9.77p | 2423601 |
| 05/01/2015 | 10.06p | 10.44p | 10.06p | 10.18p | 2269012 |
| 02/01/2015 | 10.15p | 10.56p | 9.95p | 10.05p | 1673914 |
| 31/12/2014 | 9.85p | 10.11p | 9.85p | 10.04p | 193094 |
| 30/12/2014 | 10.11p | 10.15p | 9.95p | 10.10p | 1756247 |
| 29/12/2014 | 10.05p | 10.06p | 9.84p | 10.05p | 938672 |
| 24/12/2014 | 9.93p | 9.98p | 9.77p | 9.79p | 158470 |
| 23/12/2014 | 10.05p | 10.05p | 9.90p | 9.98p | 1705893 |
| 22/12/2014 | 9.79p | 9.96p | 9.73p | 9.94p | 807528 |
| 19/12/2014 | 9.94p | 9.96p | 9.78p | 9.90p | 1155256 |
| 18/12/2014 | 9.59p | 9.91p | 9.54p | 9.85p | 2312360 |
| 17/12/2014 | 9.53p | 9.71p | 9.46p | 9.56p | 2984764 |
| 16/12/2014 | 9.51p | 9.60p | 9.33p | 9.54p | 2205044 |
| 15/12/2014 | 9.83p | 9.83p | 9.50p | 9.50p | 1353263 |
| 12/12/2014 | 9.85p | 9.94p | 9.80p | 9.81p | 2381130 |
| 11/12/2014 | 9.64p | 10.00p | 9.60p | 9.89p | 6312084 |
| 10/12/2014 | 9.67p | 9.81p | 9.64p | 9.70p | 2207148 |
| 09/12/2014 | 9.74p | 9.96p | 9.47p | 9.63p | 3123060 |
| 08/12/2014 | 9.82p | 10.00p | 9.82p | 9.89p | 6168971 |
| 05/12/2014 | 9.80p | 9.93p | 9.72p | 9.92p | 3344453 |
| 04/12/2014 | 9.56p | 9.83p | 9.54p | 9.69p | 7848796 |
| 03/12/2014 | 8.91p | 8.98p | 8.77p | 8.94p | 2495360 |
| 02/12/2014 | 8.82p | 8.94p | 8.73p | 8.92p | 2509403 |
| 01/12/2014 | 8.78p | 8.96p | 8.68p | 8.73p | 2839441 |
| 28/11/2014 | 9.02p | 9.46p | 8.68p | 8.76p | 7138576 |
| 27/11/2014 | 8.68p | 9.01p | 8.62p | 8.99p | 2957598 |
| 26/11/2014 | 8.86p | 8.87p | 8.66p | 8.68p | 2671421 |
| 25/11/2014 | 8.80p | 8.94p | 8.78p | 8.87p | 2141486 |
| 24/11/2014 | 8.60p | 8.78p | 8.60p | 8.77p | 2990897 |
| 21/11/2014 | 8.58p | 8.63p | 8.44p | 8.63p | 2980634 |
| 20/11/2014 | 8.57p | 8.65p | 8.57p | 8.64p | 1681082 |
| 19/11/2014 | 8.63p | 8.72p | 8.58p | 8.60p | 1691252 |
| 18/11/2014 | 8.61p | 8.65p | 8.53p | 8.65p | 2121518 |
| 17/11/2014 | 8.57p | 8.65p | 8.39p | 8.62p | 2631517 |
| 14/11/2014 | 8.68p | 8.73p | 8.56p | 8.61p | 2083849 |
| 13/11/2014 | 8.66p | 8.71p | 8.55p | 8.63p | 1861285 |
| 12/11/2014 | 8.66p | 8.71p | 8.56p | 8.58p | 1972800 |
| 11/11/2014 | 8.58p | 8.70p | 8.58p | 8.67p | 2227141 |
| 10/11/2014 | 8.47p | 8.61p | 8.41p | 8.56p | 3007196 |
| 07/11/2014 | 8.74p | 8.81p | 8.46p | 8.51p | 3932576 |
| 06/11/2014 | 8.83p | 8.89p | 8.74p | 8.77p | 4648407 |
| 05/11/2014 | 8.68p | 8.93p | 8.63p | 8.79p | 5222184 |
| 04/11/2014 | 8.34p | 8.69p | 8.31p | 8.69p | 6643592 |
| 03/11/2014 | 8.38p | 8.58p | 8.36p | 8.36p | 9944419 |
| 31/10/2014 | 7.73p | 7.90p | 7.65p | 7.79p | 2903884 |
| 30/10/2014 | 7.51p | 7.66p | 7.46p | 7.64p | 2265346 |
| 29/10/2014 | 7.64p | 7.69p | 7.53p | 7.54p | 2023367 |
| 28/10/2014 | 7.62p | 7.69p | 7.57p | 7.59p | 1826452 |
| 27/10/2014 | 7.61p | 7.61p | 7.48p | 7.56p | 2502452 |
| 24/10/2014 | 7.53p | 7.60p | 7.44p | 7.48p | 2101256 |
| 23/10/2014 | 7.46p | 7.59p | 7.42p | 7.55p | 2028368 |
| 22/10/2014 | 7.54p | 7.62p | 7.39p | 7.49p | 2788128 |
| 21/10/2014 | 7.33p | 7.53p | 7.25p | 7.52p | 4178259 |
| 20/10/2014 | 7.17p | 7.30p | 7.10p | 7.28p | 3448112 |
| 17/10/2014 | 7.08p | 7.15p | 6.97p | 7.14p | 3134269 |
| 16/10/2014 | 6.97p | 7.07p | 6.73p | 7.01p | 4520668 |
| 15/10/2014 | 7.19p | 7.32p | 6.88p | 6.88p | 5212473 |
| 14/10/2014 | 6.82p | 7.19p | 6.77p | 7.14p | 3907189 |
| 13/10/2014 | 6.85p | 7.08p | 6.82p | 6.90p | 2654724 |
| 10/10/2014 | 6.97p | 7.03p | 6.87p | 6.92p | 3219308 |
| 09/10/2014 | 7.20p | 7.25p | 6.98p | 6.99p | 3918301 |
| 08/10/2014 | 7.27p | 7.32p | 7.13p | 7.14p | 4085529 |
| 07/10/2014 | 7.54p | 7.59p | 7.30p | 7.30p | 5358894 |
| 06/10/2014 | 7.61p | 7.85p | 7.61p | 7.69p | 2076637 |
| 03/10/2014 | 7.64p | 7.83p | 7.64p | 7.82p | 2775890 |
| 02/10/2014 | 7.64p | 7.67p | 7.55p | 7.59p | 2952912 |
| 01/10/2014 | 7.74p | 7.79p | 7.52p | 7.55p | 3201998 |
| 30/09/2014 | 7.61p | 7.76p | 7.57p | 7.74p | 1664346 |
| 29/09/2014 | 7.64p | 7.73p | 7.51p | 7.58p | 1609851 |
| 26/09/2014 | 7.59p | 7.68p | 7.52p | 7.66p | 1433750 |
| 25/09/2014 | 7.53p | 7.79p | 7.49p | 7.57p | 3624916 |
| 24/09/2014 | 7.33p | 7.50p | 7.33p | 7.50p | 1342855 |
| 23/09/2014 | 7.50p | 7.52p | 7.34p | 7.36p | 6275468 |
| 22/09/2014 | 7.63p | 7.71p | 7.49p | 7.54p | 1242596 |
| 19/09/2014 | 7.64p | 7.79p | 7.64p | 7.74p | 1327753 |
| 18/09/2014 | 7.54p | 7.64p | 7.52p | 7.63p | 1642528 |
| 17/09/2014 | 7.57p | 7.61p | 7.48p | 7.52p | 1370676 |
| 16/09/2014 | 7.59p | 7.60p | 7.53p | 7.54p | 2166350 |
| 15/09/2014 | 7.80p | 7.80p | 7.64p | 7.64p | 1526714 |
| 12/09/2014 | 7.79p | 7.79p | 6.99p | 7.76p | 1125890 |
| 11/09/2014 | 7.80p | 7.82p | 7.69p | 7.76p | 1241164 |
| 10/09/2014 | 7.76p | 7.78p | 7.65p | 7.65p | 2227778 |
| 09/09/2014 | 7.69p | 7.78p | 7.65p | 7.76p | 1374915 |
| 08/09/2014 | 7.79p | 7.80p | 7.64p | 7.68p | 1898597 |
| 05/09/2014 | 7.69p | 7.77p | 7.66p | 7.74p | 987888 |
| 04/09/2014 | 7.53p | 7.73p | 7.53p | 7.69p | 1674990 |
| 03/09/2014 | 7.55p | 7.64p | 7.55p | 7.59p | 2082558 |
| 02/09/2014 | 7.56p | 7.59p | 7.47p | 7.47p | 1455045 |
| 01/09/2014 | 7.49p | 7.57p | 7.44p | 7.55p | 1477961 |
| 29/08/2014 | 7.29p | 7.37p | 7.25p | 7.37p | 1258784 |
| 28/08/2014 | 7.35p | 7.39p | 7.26p | 7.32p | 1046693 |
| 27/08/2014 | 7.14p | 7.39p | 7.13p | 7.39p | 1906542 |
| 26/08/2014 | 7.06p | 7.12p | 7.00p | 7.12p | 1618234 |
| 22/08/2014 | 6.94p | 7.01p | 6.92p | 6.99p | 877376 |
| 21/08/2014 | 7.01p | 7.02p | 6.95p | 6.98p | 1432482 |
| 20/08/2014 | 7.03p | 7.03p | 6.88p | 7.00p | 1542846 |
| 19/08/2014 | 6.97p | 7.05p | 6.97p | 7.03p | 1968658 |
| 18/08/2014 | 7.04p | 7.06p | 6.93p | 6.93p | 1853216 |
| 15/08/2014 | 7.00p | 7.03p | 6.93p | 6.97p | 1497448 |
| 14/08/2014 | 6.95p | 6.98p | 6.91p | 6.97p | 1142470 |
| 13/08/2014 | 6.97p | 7.02p | 6.86p | 6.93p | 1261211 |
| 12/08/2014 | 6.98p | 7.03p | 6.90p | 7.00p | 1546345 |
| 11/08/2014 | 6.87p | 6.97p | 6.80p | 6.95p | 1699284 |
| 08/08/2014 | 6.72p | 6.78p | 6.65p | 6.78p | 2216584 |
| 07/08/2014 | 6.87p | 6.92p | 6.76p | 6.79p | 2392871 |
| 06/08/2014 | 6.85p | 6.92p | 6.70p | 6.85p | 2162501 |
| 05/08/2014 | 6.61p | 7.03p | 6.61p | 6.92p | 2973554 |
| 04/08/2014 | 7.03p | 7.03p | 6.89p | 6.94p | 2645694 |
| 01/08/2014 | 7.04p | 7.07p | 6.95p | 6.96p | 2243844 |
| 31/07/2014 | 7.18p | 7.18p | 7.02p | 7.02p | 2122822 |
| 30/07/2014 | 7.11p | 7.16p | 7.09p | 7.13p | 2149997 |
| 29/07/2014 | 7.26p | 7.28p | 7.09p | 7.10p | 2417550 |
| 28/07/2014 | 7.37p | 7.38p | 7.20p | 7.21p | 5051488 |
| 25/07/2014 | 7.01p | 7.05p | 6.91p | 7.03p | 2394510 |
| 24/07/2014 | 7.13p | 7.13p | 6.85p | 7.02p | 2821432 |
| 23/07/2014 | 7.12p | 7.16p | 6.99p | 7.08p | 2923318 |
| 22/07/2014 | 6.97p | 7.14p | 6.95p | 7.14p | 2255204 |
| 21/07/2014 | 6.89p | 6.94p | 6.82p | 6.94p | 1096905 |
| 18/07/2014 | 6.95p | 6.99p | 6.88p | 6.90p | 1694338 |
| 17/07/2014 | 7.18p | 7.18p | 6.90p | 6.99p | 1911797 |
| 16/07/2014 | 7.02p | 7.14p | 6.96p | 7.07p | 2035808 |
| 15/07/2014 | 6.89p | 7.01p | 6.87p | 6.93p | 1908412 |
| 14/07/2014 | 6.94p | 7.01p | 6.79p | 6.97p | 1891598 |
| 11/07/2014 | 6.99p | 7.01p | 6.81p | 6.82p | 1840944 |
| 10/07/2014 | 6.95p | 6.96p | 6.76p | 6.82p | 2573585 |
| 09/07/2014 | 6.87p | 7.08p | 6.87p | 6.94p | 2491541 |
| 08/07/2014 | 7.07p | 7.07p | 6.87p | 6.91p | 2857753 |
| 07/07/2014 | 7.22p | 7.31p | 7.09p | 7.10p | 1695498 |
| 04/07/2014 | 7.37p | 7.44p | 7.22p | 7.26p | 2567305 |
| 03/07/2014 | 7.05p | 7.42p | 7.02p | 7.38p | 4870802 |
| 02/07/2014 | 7.21p | 7.21p | 7.03p | 7.06p | 2298964 |
| 01/07/2014 | 7.05p | 7.19p | 7.05p | 7.16p | 2520648 |
| 30/06/2014 | 7.27p | 7.29p | 7.05p | 7.05p | 2836376 |
| 27/06/2014 | 7.16p | 7.23p | 7.09p | 7.13p | 1677187 |
| 26/06/2014 | 7.18p | 7.21p | 7.11p | 7.17p | 2413024 |
| 25/06/2014 | 7.07p | 7.11p | 6.92p | 7.08p | 2887812 |
| 24/06/2014 | 7.04p | 7.11p | 6.97p | 7.09p | 1735514 |
| 23/06/2014 | 7.04p | 7.08p | 6.92p | 6.97p | 2187586 |
| 20/06/2014 | 7.11p | 7.15p | 7.02p | 7.11p | 2108440 |
| 19/06/2014 | 7.16p | 7.21p | 6.98p | 7.06p | 2232566 |
| 18/06/2014 | 7.21p | 7.32p | 6.97p | 7.04p | 3342120 |
| 17/06/2014 | 7.32p | 7.37p | 7.21p | 7.23p | 2296968 |
| 16/06/2014 | 7.23p | 7.31p | 7.10p | 7.26p | 2178847 |
| 13/06/2014 | 7.44p | 7.52p | 7.25p | 7.29p | 3931856 |
| 12/06/2014 | 7.64p | 7.66p | 7.46p | 7.52p | 2387385 |
| 11/06/2014 | 7.87p | 7.87p | 7.54p | 7.65p | 2687011 |
| 10/06/2014 | 7.79p | 7.83p | 7.66p | 7.81p | 1268806 |
| 09/06/2014 | 7.69p | 7.79p | 7.68p | 7.77p | 594671 |
| 06/06/2014 | 7.78p | 7.78p | 7.61p | 7.72p | 1131492 |
| 05/06/2014 | 7.75p | 7.76p | 7.58p | 7.63p | 1468730 |
| 04/06/2014 | 7.49p | 7.70p | 7.47p | 7.66p | 2865748 |
| 03/06/2014 | 7.57p | 7.57p | 7.39p | 7.47p | 2136986 |
| 02/06/2014 | 7.45p | 7.59p | 7.35p | 7.52p | 1088837 |
| 30/05/2014 | 7.53p | 7.58p | 7.36p | 7.36p | 2112892 |
| 29/05/2014 | 7.49p | 7.56p | 7.47p | 7.50p | 1283723 |
| 28/05/2014 | 7.43p | 7.55p | 7.41p | 7.50p | 2015642 |
| 27/05/2014 | 7.38p | 7.43p | 7.36p | 7.41p | 1488824 |
| 23/05/2014 | 7.36p | 7.42p | 7.31p | 7.34p | 2042712 |
| 22/05/2014 | 7.37p | 7.43p | 7.32p | 7.39p | 2024448 |
| 21/05/2014 | 7.25p | 7.37p | 7.22p | 7.34p | 1604613 |
| 20/05/2014 | 7.10p | 7.29p | 7.10p | 7.28p | 2740711 |
| 19/05/2014 | 6.72p | 7.23p | 6.72p | 7.18p | 7142193 |
| 16/05/2014 | 6.73p | 6.74p | 6.43p | 6.51p | 5691998 |
| 15/05/2014 | 6.97p | 6.97p | 6.65p | 6.69p | 4041452 |
| 14/05/2014 | 7.03p | 7.06p | 6.90p | 6.90p | 1682729 |
| 13/05/2014 | 7.09p | 7.13p | 6.94p | 7.01p | 2176870 |
| 12/05/2014 | 7.08p | 7.20p | 7.06p | 7.12p | 1274673 |
| 09/05/2014 | 7.18p | 7.23p | 6.98p | 7.08p | 2067098 |
| 08/05/2014 | 7.08p | 7.22p | 6.98p | 7.18p | 2198689 |
| 07/05/2014 | 6.92p | 7.07p | 6.92p | 6.98p | 2257780 |
| 06/05/2014 | 7.05p | 7.11p | 6.89p | 6.92p | 3092522 |
| 02/05/2014 | 7.08p | 7.16p | 6.99p | 7.07p | 1862344 |
| 01/05/2014 | 7.13p | 7.13p | 6.99p | 7.07p | 899317 |
| 30/04/2014 | 6.97p | 7.07p | 6.97p | 7.01p | 1942241 |
| 29/04/2014 | 7.03p | 7.11p | 6.98p | 7.01p | 3444036 |
*Close Price adjusted for both dividends and splits