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
08/12/2011 3.86p 3.89p 3.81p 3.85p 4308219
07/12/2011 3.90p 3.91p 3.84p 3.86p 3623833
06/12/2011 3.86p 3.93p 3.86p 3.90p 1657518
05/12/2011 3.81p 3.92p 3.76p 3.92p 3603770
02/12/2011 3.93p 3.93p 3.75p 3.76p 4606356
01/12/2011 3.90p 3.91p 3.85p 3.88p 4776020
30/11/2011 3.72p 3.95p 3.69p 3.95p 6028880
29/11/2011 3.60p 3.73p 3.60p 3.73p 2385775
28/11/2011 3.64p 3.70p 3.63p 3.67p 2093945
25/11/2011 3.67p 3.71p 3.58p 3.64p 3299093
24/11/2011 3.56p 3.71p 3.56p 3.66p 3661789
23/11/2011 3.59p 3.65p 3.56p 3.59p 5084356
22/11/2011 3.62p 3.67p 3.57p 3.62p 5559630
21/11/2011 3.66p 3.66p 3.57p 3.65p 2613528
18/11/2011 3.65p 3.70p 3.65p 3.66p 4183563
17/11/2011 3.74p 3.75p 3.66p 3.71p 4218528
16/11/2011 3.77p 3.78p 3.73p 3.75p 3663640
15/11/2011 3.74p 3.78p 3.71p 3.77p 2480041
14/11/2011 3.74p 3.77p 3.74p 3.76p 2200102
11/11/2011 3.71p 3.78p 3.71p 3.75p 6736618
10/11/2011 3.68p 3.75p 3.67p 3.75p 4304498
09/11/2011 3.67p 3.74p 3.65p 3.70p 4377433
08/11/2011 3.62p 3.68p 3.60p 3.65p 3678389
07/11/2011 3.59p 3.64p 3.52p 3.61p 5841223
04/11/2011 3.58p 3.62p 3.44p 3.44p 4283886
03/11/2011 3.47p 3.63p 3.39p 3.62p 2761486
02/11/2011 3.49p 3.54p 3.43p 3.49p 2891963
01/11/2011 3.48p 3.51p 3.43p 3.46p 2880442
31/10/2011 3.50p 3.57p 3.49p 3.49p 2496589
28/10/2011 3.58p 3.58p 3.50p 3.57p 2487020
27/10/2011 3.45p 3.57p 3.42p 3.55p 4890882
26/10/2011 3.35p 3.42p 3.32p 3.42p 1696404
25/10/2011 3.38p 3.40p 3.32p 3.34p 1885628
24/10/2011 3.37p 3.37p 3.30p 3.36p 1031854
21/10/2011 3.30p 3.37p 3.26p 3.31p 2345734
20/10/2011 3.32p 3.32p 3.26p 3.28p 2196820
19/10/2011 3.34p 3.36p 3.29p 3.30p 1282588
18/10/2011 3.29p 3.34p 3.28p 3.32p 1856018
17/10/2011 3.41p 3.43p 3.31p 3.33p 1706199
14/10/2011 3.40p 3.40p 3.34p 3.36p 2825519
13/10/2011 3.36p 3.38p 3.32p 3.32p 2635878
12/10/2011 3.29p 3.36p 3.26p 3.34p 2966470
11/10/2011 3.26p 3.29p 3.25p 3.28p 3162949
10/10/2011 3.23p 3.29p 3.21p 3.28p 3135489
07/10/2011 3.32p 3.32p 3.20p 3.22p 3287063
06/10/2011 3.33p 3.33p 3.21p 3.25p 4538218
05/10/2011 3.29p 3.38p 3.23p 3.26p 4122920
04/10/2011 3.34p 3.34p 3.25p 3.29p 2424987
03/10/2011 3.37p 3.41p 3.34p 3.40p 1666324
30/09/2011 3.38p 3.41p 3.33p 3.40p 1994356
29/09/2011 3.34p 3.41p 3.32p 3.36p 2377852
28/09/2011 3.38p 3.39p 3.33p 3.34p 2096723
27/09/2011 3.37p 3.43p 3.34p 3.36p 3237812
26/09/2011 3.20p 3.43p 3.18p 3.33p 5305530
23/09/2011 3.07p 3.27p 3.06p 3.27p 5406261
22/09/2011 3.02p 3.07p 3.00p 3.06p 7001117
21/09/2011 3.13p 3.14p 3.06p 3.07p 1819198
20/09/2011 3.09p 3.16p 3.08p 3.14p 2874320
19/09/2011 3.05p 3.12p 3.05p 3.10p 3183927
16/09/2011 3.16p 3.17p 3.08p 3.08p 4914544
15/09/2011 3.16p 3.24p 3.15p 3.15p 3751792
14/09/2011 3.15p 3.22p 3.10p 3.19p 2413512
13/09/2011 3.14p 3.17p 3.08p 3.17p 1861251
12/09/2011 3.14p 3.14p 3.08p 3.13p 930695
09/09/2011 3.24p 3.26p 3.14p 3.16p 3225670
08/09/2011 3.17p 3.26p 3.17p 3.24p 3936778
07/09/2011 3.08p 3.18p 3.07p 3.18p 4149595
06/09/2011 3.05p 3.06p 2.99p 3.03p 2145537
05/09/2011 3.09p 3.11p 2.99p 3.02p 2885145
02/09/2011 3.17p 3.21p 3.14p 3.15p 2180829
01/09/2011 3.21p 3.25p 3.17p 3.23p 1886939
31/08/2011 3.15p 3.23p 3.13p 3.22p 3195924
30/08/2011 3.13p 3.15p 3.10p 3.15p 2936208
26/08/2011 3.12p 3.12p 3.00p 3.04p 9191811
25/08/2011 3.20p 3.21p 3.08p 3.11p 3460509
24/08/2011 3.21p 3.22p 3.16p 3.16p 5677418
23/08/2011 3.20p 3.24p 3.20p 3.20p 6174630
22/08/2011 3.13p 3.24p 3.13p 3.19p 2813665
19/08/2011 3.11p 3.24p 3.09p 3.18p 6676759
18/08/2011 3.18p 3.23p 3.15p 3.18p 7658086
17/08/2011 3.15p 3.24p 3.15p 3.23p 3836344
16/08/2011 3.13p 3.19p 3.12p 3.18p 2915411
15/08/2011 3.13p 3.21p 3.13p 3.16p 2261580
12/08/2011 3.03p 3.19p 3.02p 3.13p 6403040
11/08/2011 2.97p 3.05p 2.86p 3.05p 6984087
10/08/2011 3.06p 3.06p 2.89p 2.90p 5350436
09/08/2011 3.07p 3.08p 2.83p 3.00p 8738452
08/08/2011 3.15p 3.26p 3.02p 3.03p 8396200
05/08/2011 3.08p 3.25p 3.04p 3.18p 10383558
04/08/2011 3.14p 3.17p 3.12p 3.14p 10816345
03/08/2011 3.10p 3.15p 3.06p 3.14p 4540930
02/08/2011 3.21p 3.23p 3.13p 3.15p 5356584
01/08/2011 3.28p 3.35p 3.21p 3.22p 3744088
29/07/2011 3.24p 3.31p 3.23p 3.25p 3958539
28/07/2011 3.33p 3.33p 3.20p 3.27p 7067701
27/07/2011 3.42p 3.44p 3.33p 3.35p 4044414
26/07/2011 3.45p 3.49p 3.43p 3.43p 2693663
25/07/2011 3.48p 3.52p 3.45p 3.49p 5826723
22/07/2011 3.51p 3.60p 3.51p 3.57p 11533713
21/07/2011 3.37p 3.42p 3.35p 3.38p 3751402
20/07/2011 3.39p 3.42p 3.34p 3.38p 5447283
19/07/2011 3.26p 3.35p 3.26p 3.32p 2779997
18/07/2011 3.38p 3.43p 3.26p 3.28p 2009586
15/07/2011 3.43p 3.47p 3.40p 3.42p 2085164
14/07/2011 3.42p 3.50p 3.42p 3.45p 2490897
13/07/2011 3.32p 3.47p 3.32p 3.47p 2381194
12/07/2011 3.42p 3.43p 3.30p 3.36p 3589918
11/07/2011 3.53p 3.53p 3.44p 3.46p 2719556
08/07/2011 3.58p 3.58p 3.52p 3.52p 2010085
07/07/2011 3.59p 3.59p 3.53p 3.54p 3638176
06/07/2011 3.61p 3.61p 3.54p 3.56p 2590778
05/07/2011 3.64p 3.67p 3.60p 3.60p 3322248
04/07/2011 3.69p 3.69p 3.65p 3.67p 1185212
01/07/2011 3.67p 3.69p 3.63p 3.64p 2317052
30/06/2011 3.65p 3.71p 3.61p 3.65p 4310670
29/06/2011 3.72p 3.72p 3.64p 3.65p 2674684
28/06/2011 3.71p 3.74p 3.66p 3.66p 2956608
27/06/2011 3.69p 3.76p 3.69p 3.73p 2339724
24/06/2011 3.70p 3.79p 3.68p 3.71p 3351564
23/06/2011 3.64p 3.70p 3.62p 3.70p 2446258
22/06/2011 3.62p 3.69p 3.62p 3.68p 1547844
21/06/2011 3.61p 3.68p 3.61p 3.66p 3063154
20/06/2011 3.59p 3.62p 3.54p 3.60p 2373790
17/06/2011 3.59p 3.60p 3.53p 3.60p 2051916
16/06/2011 3.61p 3.61p 3.54p 3.56p 3047925
15/06/2011 3.65p 3.66p 3.59p 3.60p 1993639
14/06/2011 3.64p 3.69p 3.63p 3.65p 2210384
13/06/2011 3.65p 3.66p 3.62p 3.65p 1506557
10/06/2011 3.69p 3.69p 3.64p 3.65p 2432551
09/06/2011 3.61p 3.68p 3.61p 3.68p 2622157
08/06/2011 3.70p 3.70p 3.62p 3.63p 1663584
07/06/2011 3.70p 3.75p 3.70p 3.71p 2216608
06/06/2011 3.73p 3.73p 3.68p 3.72p 2873099
03/06/2011 3.69p 3.74p 3.68p 3.74p 3284455
02/06/2011 3.65p 3.71p 3.61p 3.70p 5698586
01/06/2011 3.62p 3.67p 3.62p 3.65p 7197550
31/05/2011 3.62p 3.64p 3.62p 3.63p 8736589
27/05/2011 3.53p 3.62p 3.52p 3.61p 4562848
26/05/2011 3.56p 3.59p 3.53p 3.54p 4303921
25/05/2011 3.48p 3.58p 3.46p 3.55p 6576286
24/05/2011 3.39p 3.49p 3.37p 3.49p 8656241
23/05/2011 3.39p 3.67p 3.33p 3.45p 13193270
20/05/2011 3.69p 3.69p 3.62p 3.67p 2500716
19/05/2011 3.68p 3.69p 3.63p 3.67p 3843854
18/05/2011 3.69p 3.74p 3.61p 3.63p 3538454
17/05/2011 3.72p 3.72p 3.66p 3.67p 5117244
16/05/2011 3.66p 3.72p 3.64p 3.68p 3965822
13/05/2011 3.61p 3.71p 3.61p 3.66p 6356213
12/05/2011 3.59p 3.68p 3.59p 3.63p 6062214
11/05/2011 3.60p 3.65p 3.57p 3.63p 5783512
10/05/2011 3.59p 3.69p 3.59p 3.61p 5975320
09/05/2011 3.71p 3.71p 3.58p 3.58p 3284696
06/05/2011 3.59p 3.73p 3.59p 3.70p 9953189
05/05/2011 3.47p 3.57p 3.47p 3.55p 4512152
04/05/2011 3.54p 3.54p 3.44p 3.50p 2978998
03/05/2011 3.47p 3.61p 3.46p 3.49p 2749714
28/04/2011 3.54p 3.56p 3.51p 3.55p 2555840
27/04/2011 3.46p 3.54p 3.45p 3.51p 2331256
26/04/2011 3.41p 3.47p 3.39p 3.45p 1427870
21/04/2011 3.42p 3.47p 3.39p 3.41p 2833700
20/04/2011 3.45p 3.50p 3.45p 3.45p 1934441
19/04/2011 3.45p 3.48p 3.42p 3.45p 2058736
18/04/2011 3.52p 3.52p 3.42p 3.43p 2233809
15/04/2011 3.51p 3.52p 3.47p 3.50p 2368538
14/04/2011 3.53p 3.57p 3.49p 3.49p 3111894
13/04/2011 3.52p 3.60p 3.52p 3.57p 4385562
12/04/2011 3.43p 3.55p 3.43p 3.54p 4380244
11/04/2011 3.46p 3.48p 3.42p 3.45p 3883321
08/04/2011 3.47p 3.50p 3.43p 3.44p 4133373
07/04/2011 3.45p 3.51p 3.45p 3.48p 4689708
06/04/2011 3.44p 3.49p 3.39p 3.48p 4150967
05/04/2011 3.37p 3.41p 3.37p 3.41p 2531280
04/04/2011 3.40p 3.42p 3.40p 3.42p 3150750
01/04/2011 3.41p 3.46p 3.37p 3.39p 3614702
31/03/2011 3.42p 3.52p 3.42p 3.42p 7927761
30/03/2011 3.41p 3.43p 3.38p 3.41p 2057186
29/03/2011 3.37p 3.41p 3.34p 3.40p 4448458
28/03/2011 3.34p 3.39p 3.31p 3.36p 2676209
25/03/2011 3.35p 3.35p 3.29p 3.34p 4572928
24/03/2011 3.31p 3.35p 3.28p 3.29p 4537094
23/03/2011 3.27p 3.30p 3.22p 3.30p 4138958
22/03/2011 3.32p 3.39p 3.31p 3.31p 4141291
21/03/2011 3.34p 3.37p 3.31p 3.33p 2140620
18/03/2011 3.33p 3.37p 3.26p 3.30p 7512468
17/03/2011 3.23p 3.33p 3.21p 3.32p 5428466
16/03/2011 3.34p 3.35p 3.21p 3.21p 4475716
15/03/2011 3.34p 3.35p 3.22p 3.32p 12239167
14/03/2011 3.44p 3.47p 3.39p 3.41p 3351821
11/03/2011 3.51p 3.51p 3.43p 3.44p 4692099
10/03/2011 3.54p 3.54p 3.45p 3.51p 5727204
09/03/2011 3.50p 3.55p 3.48p 3.54p 6428620
08/03/2011 3.55p 3.55p 3.47p 3.48p 3145001
07/03/2011 3.49p 3.56p 3.48p 3.51p 6116330
04/03/2011 3.50p 3.58p 3.48p 3.49p 7472690
03/03/2011 3.47p 3.52p 3.44p 3.48p 2792393
02/03/2011 3.38p 3.51p 3.36p 3.47p 8447286
01/03/2011 3.51p 3.54p 3.41p 3.42p 4704721
28/02/2011 3.44p 3.51p 3.43p 3.44p 6884080
25/02/2011 3.45p 3.50p 3.44p 3.48p 8488363
24/02/2011 3.49p 3.50p 3.44p 3.44p 6734144

*Close Price adjusted for both dividends and splits