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 |
|---|---|---|---|---|---|
| 23/02/2011 | 3.62p | 3.62p | 3.51p | 3.52p | 7163396 |
| 22/02/2011 | 3.59p | 3.61p | 3.54p | 3.58p | 11469473 |
| 21/02/2011 | 3.70p | 3.72p | 3.60p | 3.61p | 4782561 |
| 18/02/2011 | 3.76p | 3.79p | 3.70p | 3.72p | 8238247 |
| 17/02/2011 | 3.85p | 3.85p | 3.74p | 3.77p | 3837319 |
| 16/02/2011 | 3.80p | 3.85p | 3.80p | 3.81p | 3489163 |
| 15/02/2011 | 3.81p | 3.84p | 3.80p | 3.83p | 6102835 |
| 14/02/2011 | 3.79p | 3.81p | 3.72p | 3.78p | 3618381 |
| 11/02/2011 | 3.71p | 3.76p | 3.69p | 3.74p | 2499422 |
| 10/02/2011 | 3.72p | 3.72p | 3.65p | 3.70p | 6254351 |
| 09/02/2011 | 3.78p | 3.78p | 3.73p | 3.75p | 3356973 |
| 08/02/2011 | 3.85p | 3.85p | 3.75p | 3.76p | 4234642 |
| 07/02/2011 | 3.88p | 3.90p | 3.83p | 3.83p | 5179053 |
| 04/02/2011 | 3.83p | 3.88p | 3.81p | 3.85p | 6479242 |
| 03/02/2011 | 3.79p | 3.80p | 3.69p | 3.79p | 3771440 |
| 02/02/2011 | 3.87p | 3.88p | 3.72p | 3.74p | 5318456 |
| 01/02/2011 | 3.72p | 3.83p | 3.72p | 3.83p | 7996428 |
| 31/01/2011 | 3.80p | 3.85p | 3.73p | 3.73p | 7829715 |
| 28/01/2011 | 3.74p | 3.74p | 3.69p | 3.72p | 4145022 |
| 27/01/2011 | 3.70p | 3.76p | 3.70p | 3.72p | 4739120 |
| 26/01/2011 | 3.69p | 3.76p | 3.68p | 3.75p | 11285928 |
| 25/01/2011 | 3.72p | 3.77p | 3.65p | 3.65p | 5906858 |
| 24/01/2011 | 3.58p | 3.71p | 3.58p | 3.68p | 6941346 |
| 21/01/2011 | 3.60p | 3.64p | 3.54p | 3.55p | 7700819 |
| 20/01/2011 | 3.79p | 3.79p | 3.56p | 3.58p | 15038519 |
| 19/01/2011 | 3.88p | 3.93p | 3.83p | 3.83p | 3611313 |
| 18/01/2011 | 3.95p | 3.96p | 3.90p | 3.91p | 6960926 |
| 17/01/2011 | 3.94p | 3.96p | 3.87p | 3.87p | 3169250 |
| 14/01/2011 | 3.92p | 3.97p | 3.89p | 3.95p | 4118660 |
| 13/01/2011 | 3.99p | 4.02p | 3.89p | 3.92p | 5597502 |
| 12/01/2011 | 3.99p | 4.10p | 3.99p | 4.03p | 2926374 |
| 11/01/2011 | 4.00p | 4.07p | 4.00p | 4.03p | 3029148 |
| 10/01/2011 | 4.08p | 4.08p | 4.00p | 4.00p | 4104308 |
| 07/01/2011 | 3.91p | 4.10p | 3.91p | 4.07p | 5972754 |
| 06/01/2011 | 3.94p | 4.05p | 3.94p | 3.99p | 4159536 |
| 05/01/2011 | 3.97p | 4.01p | 3.94p | 3.98p | 2928499 |
| 04/01/2011 | 3.90p | 3.99p | 3.83p | 3.98p | 6171904 |
| 31/12/2010 | 3.82p | 3.85p | 3.80p | 3.85p | 528756 |
| 30/12/2010 | 3.88p | 3.89p | 3.80p | 3.82p | 1058608 |
| 29/12/2010 | 3.89p | 3.90p | 3.84p | 3.87p | 2266842 |
| 24/12/2010 | 3.88p | 3.90p | 3.83p | 3.83p | 102677 |
| 23/12/2010 | 3.86p | 3.91p | 3.84p | 3.85p | 1170872 |
| 22/12/2010 | 3.84p | 3.89p | 3.82p | 3.84p | 2157268 |
| 21/12/2010 | 3.82p | 3.84p | 3.79p | 3.83p | 3300008 |
| 20/12/2010 | 3.85p | 3.85p | 3.78p | 3.78p | 3923762 |
| 17/12/2010 | 3.87p | 3.88p | 3.83p | 3.83p | 2580733 |
| 16/12/2010 | 3.91p | 3.91p | 3.85p | 3.85p | 3915302 |
| 15/12/2010 | 3.87p | 3.89p | 3.82p | 3.86p | 2421512 |
| 14/12/2010 | 3.87p | 3.95p | 3.85p | 3.89p | 3372165 |
| 13/12/2010 | 3.99p | 4.00p | 3.92p | 3.92p | 1754047 |
| 10/12/2010 | 3.95p | 3.97p | 3.92p | 3.95p | 1313901 |
| 09/12/2010 | 3.99p | 4.01p | 3.92p | 3.94p | 2601417 |
| 08/12/2010 | 3.92p | 4.06p | 3.90p | 3.98p | 7286468 |
| 07/12/2010 | 3.96p | 3.96p | 3.90p | 3.92p | 3962690 |
| 06/12/2010 | 3.93p | 3.96p | 3.90p | 3.92p | 3409142 |
| 03/12/2010 | 4.04p | 4.05p | 3.83p | 3.95p | 3974434 |
| 02/12/2010 | 4.05p | 4.07p | 3.99p | 4.03p | 5569190 |
| 01/12/2010 | 3.94p | 4.05p | 3.94p | 4.03p | 3611530 |
| 30/11/2010 | 3.95p | 4.00p | 3.92p | 3.95p | 4995270 |
| 29/11/2010 | 3.97p | 4.05p | 3.93p | 3.97p | 4463932 |
| 26/11/2010 | 3.99p | 4.01p | 3.92p | 3.98p | 3078882 |
| 25/11/2010 | 3.98p | 4.07p | 3.96p | 3.99p | 2539043 |
| 24/11/2010 | 3.94p | 4.05p | 3.92p | 4.02p | 4543366 |
| 23/11/2010 | 3.95p | 3.95p | 3.89p | 3.91p | 2358448 |
| 22/11/2010 | 4.01p | 4.06p | 3.95p | 3.98p | 3264285 |
| 19/11/2010 | 3.90p | 4.00p | 3.90p | 3.95p | 5577682 |
| 18/11/2010 | 3.85p | 3.98p | 3.85p | 3.95p | 5951922 |
| 17/11/2010 | 3.79p | 3.86p | 3.76p | 3.83p | 4279100 |
| 16/11/2010 | 3.93p | 3.93p | 3.75p | 3.75p | 4890796 |
| 15/11/2010 | 3.94p | 3.97p | 3.87p | 3.90p | 7986604 |
| 12/11/2010 | 3.86p | 3.99p | 3.83p | 3.96p | 4832520 |
| 11/11/2010 | 3.96p | 3.98p | 3.84p | 3.87p | 6648180 |
| 10/11/2010 | 4.00p | 4.01p | 3.94p | 3.98p | 4644376 |
| 09/11/2010 | 4.07p | 4.08p | 3.99p | 4.00p | 2895619 |
| 08/11/2010 | 4.09p | 4.13p | 4.05p | 4.06p | 2326960 |
| 05/11/2010 | 4.14p | 4.15p | 4.05p | 4.08p | 3931612 |
| 04/11/2010 | 4.16p | 4.17p | 4.11p | 4.12p | 4576714 |
| 03/11/2010 | 4.08p | 4.17p | 4.08p | 4.11p | 5235634 |
| 02/11/2010 | 4.07p | 4.17p | 4.04p | 4.12p | 5456441 |
| 01/11/2010 | 4.19p | 4.19p | 4.03p | 4.08p | 8194006 |
| 29/10/2010 | 4.31p | 4.31p | 4.24p | 4.24p | 3100895 |
| 28/10/2010 | 4.29p | 4.35p | 4.27p | 4.31p | 2214842 |
| 27/10/2010 | 4.29p | 4.33p | 4.21p | 4.30p | 2624507 |
| 26/10/2010 | 4.31p | 4.34p | 4.25p | 4.27p | 2172271 |
| 25/10/2010 | 4.27p | 4.31p | 4.26p | 4.28p | 1513241 |
| 22/10/2010 | 4.29p | 4.29p | 4.23p | 4.28p | 2213894 |
| 21/10/2010 | 4.23p | 4.30p | 4.18p | 4.28p | 5374266 |
| 20/10/2010 | 4.16p | 4.21p | 4.16p | 4.19p | 2130601 |
| 19/10/2010 | 4.19p | 4.26p | 4.14p | 4.16p | 2344647 |
| 18/10/2010 | 4.14p | 4.22p | 4.14p | 4.21p | 2276410 |
| 15/10/2010 | 4.14p | 4.21p | 4.14p | 4.18p | 1699196 |
| 14/10/2010 | 4.22p | 4.26p | 4.15p | 4.17p | 2851180 |
| 13/10/2010 | 4.24p | 4.31p | 4.22p | 4.23p | 3383144 |
| 12/10/2010 | 4.18p | 4.23p | 4.15p | 4.21p | 2021708 |
| 11/10/2010 | 4.19p | 4.27p | 4.19p | 4.21p | 2637367 |
| 08/10/2010 | 4.14p | 4.22p | 4.11p | 4.22p | 5754460 |
| 07/10/2010 | 4.15p | 4.22p | 4.12p | 4.17p | 4018146 |
| 06/10/2010 | 4.10p | 4.29p | 4.10p | 4.18p | 6627546 |
| 05/10/2010 | 3.95p | 4.12p | 3.95p | 4.11p | 4151977 |
| 04/10/2010 | 3.94p | 4.01p | 3.89p | 3.97p | 4986018 |
| 01/10/2010 | 4.01p | 4.07p | 3.94p | 3.95p | 3915826 |
| 30/09/2010 | 3.96p | 4.07p | 3.92p | 4.02p | 6630264 |
| 29/09/2010 | 3.93p | 3.97p | 3.89p | 3.94p | 3549589 |
| 28/09/2010 | 3.94p | 4.00p | 3.88p | 3.91p | 3158039 |
| 27/09/2010 | 3.92p | 3.97p | 3.90p | 3.94p | 2632163 |
| 24/09/2010 | 3.88p | 3.92p | 3.86p | 3.91p | 4121198 |
| 23/09/2010 | 3.93p | 3.95p | 3.84p | 3.87p | 2671446 |
| 22/09/2010 | 3.98p | 4.00p | 3.88p | 3.89p | 2821042 |
| 21/09/2010 | 3.99p | 4.03p | 3.97p | 3.99p | 5704990 |
| 20/09/2010 | 3.89p | 3.96p | 3.87p | 3.94p | 3031266 |
| 17/09/2010 | 3.93p | 3.95p | 3.85p | 3.87p | 3407379 |
| 16/09/2010 | 3.85p | 3.91p | 3.85p | 3.85p | 3232790 |
| 15/09/2010 | 3.79p | 3.92p | 3.79p | 3.89p | 6494344 |
| 14/09/2010 | 4.10p | 4.16p | 4.06p | 4.11p | 2882194 |
| 13/09/2010 | 4.08p | 4.12p | 4.04p | 4.09p | 3347472 |
| 10/09/2010 | 4.05p | 4.10p | 4.00p | 4.05p | 2359808 |
| 09/09/2010 | 3.96p | 4.09p | 3.95p | 4.03p | 2763522 |
| 08/09/2010 | 3.97p | 3.99p | 3.93p | 3.97p | 2690002 |
| 07/09/2010 | 3.97p | 3.97p | 3.89p | 3.94p | 4272816 |
| 06/09/2010 | 4.03p | 4.08p | 3.96p | 3.98p | 2767504 |
| 03/09/2010 | 3.98p | 4.07p | 3.98p | 4.04p | 2186806 |
| 02/09/2010 | 4.05p | 4.08p | 3.98p | 3.99p | 3194307 |
| 01/09/2010 | 3.91p | 4.06p | 3.89p | 4.05p | 3829863 |
| 31/08/2010 | 3.94p | 3.98p | 3.90p | 3.96p | 2752385 |
| 27/08/2010 | 3.90p | 3.96p | 3.90p | 3.94p | 2781512 |
| 26/08/2010 | 3.88p | 3.93p | 3.88p | 3.90p | 2044008 |
| 25/08/2010 | 3.90p | 3.91p | 3.84p | 3.88p | 2655247 |
| 24/08/2010 | 3.86p | 3.92p | 3.82p | 3.87p | 2229248 |
| 23/08/2010 | 3.91p | 3.94p | 3.90p | 3.91p | 3518724 |
| 20/08/2010 | 3.88p | 3.98p | 3.83p | 3.89p | 6059420 |
| 19/08/2010 | 3.96p | 3.96p | 3.88p | 3.90p | 2145718 |
| 18/08/2010 | 3.90p | 3.95p | 3.88p | 3.91p | 2142798 |
| 17/08/2010 | 3.85p | 3.93p | 3.84p | 3.91p | 2758458 |
| 16/08/2010 | 3.85p | 3.85p | 3.77p | 3.84p | 2746676 |
| 13/08/2010 | 3.82p | 3.87p | 3.76p | 3.81p | 3144661 |
| 12/08/2010 | 3.81p | 3.86p | 3.79p | 3.82p | 5650738 |
| 11/08/2010 | 3.95p | 3.99p | 3.83p | 3.84p | 4907182 |
| 10/08/2010 | 4.02p | 4.03p | 3.94p | 4.00p | 3366053 |
| 09/08/2010 | 4.08p | 4.12p | 4.03p | 4.05p | 3327726 |
| 06/08/2010 | 4.00p | 4.07p | 4.00p | 4.05p | 3698640 |
| 05/08/2010 | 4.02p | 4.13p | 4.00p | 4.03p | 3946840 |
| 04/08/2010 | 4.00p | 4.06p | 3.98p | 4.05p | 2673689 |
| 03/08/2010 | 4.02p | 4.10p | 3.98p | 4.01p | 6186594 |
| 02/08/2010 | 3.89p | 4.05p | 3.87p | 4.00p | 3719941 |
| 30/07/2010 | 3.85p | 3.94p | 3.82p | 3.91p | 2730296 |
| 29/07/2010 | 3.95p | 3.95p | 3.85p | 3.85p | 3807908 |
| 28/07/2010 | 3.95p | 4.03p | 3.83p | 3.89p | 3343247 |
| 27/07/2010 | 4.08p | 4.08p | 3.93p | 3.94p | 3701950 |
| 26/07/2010 | 4.09p | 4.09p | 4.03p | 4.04p | 2059010 |
| 23/07/2010 | 4.07p | 4.14p | 4.04p | 4.04p | 5946232 |
| 22/07/2010 | 4.05p | 4.17p | 4.03p | 4.10p | 3931918 |
| 21/07/2010 | 3.97p | 4.07p | 3.94p | 4.05p | 4117264 |
| 20/07/2010 | 3.97p | 4.08p | 3.86p | 3.93p | 8484635 |
| 19/07/2010 | 3.94p | 3.99p | 3.86p | 3.86p | 2870654 |
| 16/07/2010 | 3.89p | 4.00p | 3.88p | 3.90p | 2636623 |
| 15/07/2010 | 3.95p | 4.00p | 3.88p | 3.88p | 3040897 |
| 14/07/2010 | 4.05p | 4.09p | 3.96p | 3.98p | 4203109 |
| 13/07/2010 | 4.02p | 4.10p | 4.01p | 4.04p | 4671130 |
| 12/07/2010 | 4.01p | 4.03p | 3.95p | 4.01p | 3583777 |
| 09/07/2010 | 3.93p | 3.97p | 3.90p | 3.96p | 2079557 |
| 08/07/2010 | 3.85p | 3.93p | 3.85p | 3.89p | 4324290 |
| 07/07/2010 | 3.82p | 3.88p | 3.74p | 3.84p | 4899458 |
| 06/07/2010 | 3.78p | 3.86p | 3.77p | 3.85p | 7533014 |
| 05/07/2010 | 3.79p | 3.83p | 3.76p | 3.77p | 3115735 |
| 02/07/2010 | 3.67p | 3.81p | 3.67p | 3.77p | 6971597 |
| 01/07/2010 | 3.67p | 3.76p | 3.64p | 3.66p | 6059664 |
| 30/06/2010 | 3.69p | 3.73p | 3.66p | 3.69p | 2648320 |
| 29/06/2010 | 3.69p | 3.73p | 3.65p | 3.69p | 5028159 |
| 28/06/2010 | 3.75p | 3.75p | 3.67p | 3.74p | 2417670 |
| 25/06/2010 | 3.69p | 3.78p | 3.69p | 3.71p | 2436738 |
| 24/06/2010 | 3.77p | 3.77p | 3.69p | 3.71p | 5360598 |
| 23/06/2010 | 3.66p | 3.81p | 3.66p | 3.74p | 3346319 |
| 22/06/2010 | 3.73p | 3.77p | 3.69p | 3.76p | 4557155 |
| 21/06/2010 | 3.93p | 3.93p | 3.75p | 3.77p | 4726124 |
| 18/06/2010 | 3.90p | 3.93p | 3.79p | 3.86p | 4233774 |
| 17/06/2010 | 3.86p | 3.97p | 3.85p | 3.90p | 6664300 |
| 16/06/2010 | 3.92p | 3.92p | 3.86p | 3.90p | 2129173 |
| 15/06/2010 | 3.84p | 3.91p | 3.83p | 3.90p | 6677151 |
| 14/06/2010 | 3.87p | 3.88p | 3.83p | 3.85p | 2364360 |
| 11/06/2010 | 3.85p | 3.88p | 3.79p | 3.82p | 4198086 |
| 10/06/2010 | 3.67p | 3.83p | 3.66p | 3.82p | 6774242 |
| 09/06/2010 | 3.69p | 3.75p | 3.63p | 3.72p | 3942728 |
| 08/06/2010 | 3.73p | 3.76p | 3.65p | 3.68p | 8012304 |
| 07/06/2010 | 3.59p | 3.69p | 3.56p | 3.65p | 3905412 |
| 04/06/2010 | 3.76p | 3.80p | 3.59p | 3.62p | 7446710 |
| 03/06/2010 | 3.67p | 3.76p | 3.61p | 3.72p | 10604905 |
| 02/06/2010 | 3.56p | 3.67p | 3.55p | 3.62p | 4913870 |
| 01/06/2010 | 3.62p | 3.65p | 3.49p | 3.62p | 12516654 |
| 28/05/2010 | 3.41p | 3.43p | 3.30p | 3.37p | 5090070 |
| 27/05/2010 | 3.26p | 4.10p | 3.26p | 3.36p | 6837228 |
| 26/05/2010 | 3.13p | 3.28p | 3.13p | 3.24p | 5426836 |
| 25/05/2010 | 3.16p | 3.17p | 3.06p | 3.09p | 4727392 |
| 24/05/2010 | 3.20p | 3.24p | 3.18p | 3.20p | 4411673 |
| 21/05/2010 | 3.24p | 3.29p | 3.14p | 3.17p | 6729251 |
| 20/05/2010 | 3.30p | 3.34p | 3.20p | 3.28p | 7316064 |
| 19/05/2010 | 3.35p | 3.38p | 3.27p | 3.27p | 6855582 |
| 18/05/2010 | 3.35p | 3.41p | 3.35p | 3.36p | 5949442 |
| 17/05/2010 | 3.43p | 3.43p | 3.28p | 3.30p | 14430678 |
| 14/05/2010 | 3.59p | 3.61p | 3.44p | 3.44p | 3431683 |
| 13/05/2010 | 3.57p | 3.64p | 3.57p | 3.58p | 2738486 |
*Close Price adjusted for both dividends and splits