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 |
|---|---|---|---|---|---|
| 24/12/2007 | 4.80p | 4.82p | 4.75p | 4.77p | 206601 |
| 21/12/2007 | 4.77p | 4.89p | 4.77p | 4.80p | 3571337 |
| 20/12/2007 | 4.72p | 4.78p | 4.70p | 4.78p | 1179833 |
| 19/12/2007 | 4.73p | 4.77p | 4.70p | 4.70p | 1477875 |
| 18/12/2007 | 4.64p | 4.77p | 4.60p | 4.69p | 1633542 |
| 17/12/2007 | 4.68p | 4.80p | 4.62p | 4.68p | 1980497 |
| 14/12/2007 | 4.57p | 4.80p | 4.56p | 4.80p | 2181178 |
| 13/12/2007 | 4.69p | 4.77p | 4.54p | 4.57p | 4633089 |
| 12/12/2007 | 4.67p | 4.81p | 4.58p | 4.77p | 4299401 |
| 11/12/2007 | 4.70p | 4.80p | 4.65p | 4.74p | 1793552 |
| 10/12/2007 | 4.77p | 4.86p | 4.70p | 4.76p | 5297000 |
| 07/12/2007 | 4.62p | 4.73p | 4.43p | 4.73p | 3678907 |
| 06/12/2007 | 4.67p | 4.76p | 4.48p | 4.55p | 5470396 |
| 05/12/2007 | 4.62p | 4.72p | 4.62p | 4.66p | 3440474 |
| 04/12/2007 | 4.82p | 4.86p | 4.52p | 4.58p | 4588583 |
| 03/12/2007 | 5.06p | 5.06p | 4.79p | 4.86p | 3173339 |
| 30/11/2007 | 4.83p | 5.04p | 4.77p | 4.98p | 4256646 |
| 29/11/2007 | 4.79p | 4.84p | 4.68p | 4.79p | 3408720 |
| 28/11/2007 | 4.62p | 4.91p | 4.59p | 4.78p | 5229426 |
| 27/11/2007 | 4.70p | 4.75p | 4.51p | 4.56p | 3300650 |
| 26/11/2007 | 4.88p | 5.00p | 4.62p | 4.70p | 4088641 |
| 23/11/2007 | 4.65p | 4.95p | 4.62p | 4.87p | 10001573 |
| 22/11/2007 | 4.62p | 4.75p | 4.61p | 4.67p | 2333634 |
| 21/11/2007 | 4.81p | 4.88p | 4.59p | 4.67p | 5920566 |
| 20/11/2007 | 5.05p | 5.13p | 4.61p | 4.88p | 8378904 |
| 19/11/2007 | 5.18p | 5.25p | 4.92p | 5.05p | 4598858 |
| 16/11/2007 | 5.20p | 5.28p | 5.14p | 5.18p | 1945104 |
| 15/11/2007 | 5.38p | 5.41p | 5.20p | 5.29p | 2279864 |
| 14/11/2007 | 5.39p | 5.54p | 5.32p | 5.33p | 2378457 |
| 13/11/2007 | 5.23p | 5.39p | 5.13p | 5.35p | 5139566 |
| 12/11/2007 | 5.27p | 5.33p | 5.19p | 5.24p | 2891018 |
| 09/11/2007 | 5.24p | 5.37p | 5.23p | 5.25p | 4364497 |
| 08/11/2007 | 5.20p | 5.38p | 5.13p | 5.21p | 3953924 |
| 07/11/2007 | 5.62p | 5.67p | 5.24p | 5.33p | 5860284 |
| 06/11/2007 | 5.74p | 5.76p | 5.61p | 5.64p | 3629061 |
| 05/11/2007 | 5.90p | 5.98p | 5.54p | 5.65p | 6287866 |
| 02/11/2007 | 5.83p | 5.96p | 5.70p | 5.90p | 6597782 |
| 01/11/2007 | 5.93p | 5.98p | 5.75p | 5.82p | 3576656 |
| 31/10/2007 | 5.76p | 5.92p | 5.76p | 5.87p | 3105520 |
| 30/10/2007 | 5.69p | 5.76p | 5.64p | 5.74p | 1253419 |
| 29/10/2007 | 5.88p | 5.89p | 5.59p | 5.65p | 2254916 |
| 26/10/2007 | 5.70p | 5.90p | 5.70p | 5.79p | 2598575 |
| 25/10/2007 | 5.74p | 5.93p | 5.72p | 5.74p | 8071818 |
| 24/10/2007 | 5.74p | 5.94p | 5.69p | 5.74p | 2682347 |
| 23/10/2007 | 5.69p | 5.78p | 5.69p | 5.70p | 1181096 |
| 22/10/2007 | 5.54p | 5.67p | 5.47p | 5.64p | 22938372 |
| 19/10/2007 | 5.93p | 6.00p | 5.58p | 5.68p | 3643347 |
| 18/10/2007 | 5.87p | 5.94p | 5.83p | 5.92p | 2923981 |
| 17/10/2007 | 5.75p | 5.88p | 5.69p | 5.86p | 3888543 |
| 16/10/2007 | 5.75p | 5.75p | 5.64p | 5.69p | 4482962 |
| 15/10/2007 | 5.75p | 5.96p | 5.75p | 5.83p | 4549760 |
| 12/10/2007 | 5.74p | 5.76p | 5.61p | 5.71p | 2985377 |
| 11/10/2007 | 5.62p | 5.85p | 5.62p | 5.76p | 5874292 |
| 10/10/2007 | 5.68p | 5.72p | 5.56p | 5.64p | 4295689 |
| 09/10/2007 | 5.62p | 5.73p | 5.58p | 5.62p | 2978199 |
| 08/10/2007 | 5.69p | 5.72p | 5.58p | 5.64p | 3840416 |
| 05/10/2007 | 5.56p | 5.74p | 5.55p | 5.64p | 3564531 |
| 04/10/2007 | 5.46p | 5.60p | 5.38p | 5.57p | 2367356 |
| 03/10/2007 | 5.30p | 5.51p | 5.30p | 5.45p | 3110154 |
| 02/10/2007 | 5.26p | 5.52p | 5.25p | 5.35p | 8494307 |
| 01/10/2007 | 5.13p | 5.24p | 5.13p | 5.21p | 1562092 |
| 28/09/2007 | 5.24p | 5.33p | 5.09p | 5.13p | 2852250 |
| 27/09/2007 | 5.13p | 5.23p | 5.08p | 5.23p | 4142618 |
| 26/09/2007 | 5.08p | 5.16p | 5.04p | 5.08p | 8003984 |
| 25/09/2007 | 5.09p | 5.09p | 4.96p | 5.07p | 5020694 |
| 24/09/2007 | 5.15p | 5.18p | 5.10p | 5.13p | 2580969 |
| 21/09/2007 | 5.18p | 5.21p | 5.08p | 5.12p | 5325652 |
| 20/09/2007 | 5.23p | 5.27p | 5.12p | 5.16p | 4081343 |
| 19/09/2007 | 5.19p | 5.27p | 5.02p | 5.23p | 4655123 |
| 18/09/2007 | 5.05p | 5.08p | 4.99p | 5.03p | 4473404 |
| 17/09/2007 | 5.09p | 5.09p | 4.98p | 5.03p | 6069232 |
| 14/09/2007 | 5.34p | 5.34p | 5.05p | 5.14p | 3649326 |
| 13/09/2007 | 5.42p | 5.42p | 5.28p | 5.33p | 2058526 |
| 12/09/2007 | 5.38p | 5.48p | 5.33p | 5.38p | 5194390 |
| 11/09/2007 | 5.25p | 5.32p | 5.24p | 5.31p | 1346869 |
| 10/09/2007 | 5.29p | 5.37p | 5.18p | 5.22p | 3192437 |
| 07/09/2007 | 5.39p | 5.45p | 5.23p | 5.23p | 3524470 |
| 06/09/2007 | 5.39p | 5.43p | 5.26p | 5.36p | 4603333 |
| 05/09/2007 | 5.54p | 5.56p | 5.31p | 5.32p | 4203741 |
| 04/09/2007 | 5.54p | 5.54p | 5.49p | 5.54p | 59452480 |
| 03/09/2007 | 5.49p | 5.54p | 5.48p | 5.51p | 1033286 |
| 31/08/2007 | 5.33p | 5.51p | 5.33p | 5.44p | 3976676 |
| 30/08/2007 | 5.30p | 5.42p | 5.26p | 5.33p | 4072817 |
| 29/08/2007 | 5.20p | 5.26p | 5.16p | 5.23p | 12487440 |
| 28/08/2007 | 5.25p | 5.31p | 5.19p | 5.22p | 3551615 |
| 24/08/2007 | 5.24p | 5.28p | 5.18p | 5.18p | 4493654 |
| 23/08/2007 | 5.30p | 5.39p | 5.25p | 5.28p | 5022420 |
| 22/08/2007 | 5.17p | 5.28p | 5.16p | 5.25p | 3880423 |
| 21/08/2007 | 5.18p | 5.21p | 5.11p | 5.16p | 5733840 |
| 20/08/2007 | 5.09p | 5.27p | 5.09p | 5.15p | 3403628 |
| 17/08/2007 | 5.15p | 5.28p | 4.92p | 5.10p | 11979415 |
| 16/08/2007 | 5.26p | 5.33p | 5.13p | 5.15p | 7436334 |
| 15/08/2007 | 5.33p | 5.44p | 5.30p | 5.38p | 5630540 |
| 14/08/2007 | 5.33p | 5.51p | 5.31p | 5.46p | 3912209 |
| 13/08/2007 | 5.44p | 5.52p | 5.36p | 5.37p | 5123153 |
| 10/08/2007 | 5.54p | 5.60p | 5.38p | 5.41p | 5738537 |
| 09/08/2007 | 5.74p | 5.82p | 5.62p | 5.75p | 11327788 |
| 08/08/2007 | 5.66p | 5.77p | 5.63p | 5.73p | 7986548 |
| 07/08/2007 | 5.51p | 5.66p | 5.51p | 5.63p | 103063336 |
| 06/08/2007 | 5.46p | 5.53p | 5.39p | 5.50p | 4696448 |
| 03/08/2007 | 5.59p | 5.64p | 5.50p | 5.57p | 5339942 |
| 02/08/2007 | 5.49p | 5.65p | 5.49p | 5.55p | 7222122 |
| 01/08/2007 | 5.28p | 5.48p | 5.23p | 5.44p | 7194723 |
| 31/07/2007 | 5.24p | 5.50p | 5.24p | 5.44p | 19191850 |
| 30/07/2007 | 4.87p | 4.92p | 4.67p | 4.87p | 7442183 |
| 27/07/2007 | 4.95p | 5.04p | 4.81p | 4.88p | 9340655 |
| 26/07/2007 | 5.13p | 5.15p | 4.94p | 4.97p | 9974696 |
| 25/07/2007 | 5.04p | 5.15p | 5.04p | 5.13p | 7999282 |
| 24/07/2007 | 5.17p | 5.18p | 5.08p | 5.11p | 3637302 |
| 23/07/2007 | 5.08p | 5.18p | 5.07p | 5.18p | 6357818 |
| 20/07/2007 | 5.15p | 5.16p | 5.08p | 5.12p | 1732865 |
| 19/07/2007 | 5.14p | 5.17p | 5.08p | 5.14p | 3635870 |
| 18/07/2007 | 5.08p | 5.10p | 5.07p | 5.09p | 3233328 |
| 17/07/2007 | 5.13p | 5.16p | 5.08p | 5.09p | 4477844 |
| 16/07/2007 | 5.18p | 5.23p | 5.11p | 5.14p | 4369976 |
| 13/07/2007 | 5.23p | 5.24p | 5.13p | 5.17p | 8029220 |
| 12/07/2007 | 5.19p | 5.19p | 5.08p | 5.15p | 11166670 |
| 11/07/2007 | 5.15p | 5.23p | 5.12p | 5.22p | 3670332 |
| 10/07/2007 | 5.33p | 5.38p | 5.20p | 5.25p | 120183944 |
| 09/07/2007 | 5.33p | 5.44p | 5.30p | 5.33p | 2090654 |
| 06/07/2007 | 5.37p | 5.41p | 5.29p | 5.37p | 6586502 |
| 05/07/2007 | 5.25p | 5.38p | 5.18p | 5.38p | 3950112 |
| 04/07/2007 | 5.23p | 5.33p | 5.20p | 5.28p | 3450360 |
| 03/07/2007 | 5.13p | 5.23p | 5.09p | 5.23p | 5288664 |
| 02/07/2007 | 5.04p | 5.18p | 5.04p | 5.11p | 4978492 |
| 29/06/2007 | 5.09p | 5.10p | 5.07p | 5.07p | 2800364 |
| 28/06/2007 | 5.13p | 5.13p | 5.07p | 5.07p | 4740246 |
| 27/06/2007 | 5.08p | 5.16p | 5.04p | 5.09p | 2412436 |
| 26/06/2007 | 5.11p | 5.14p | 5.07p | 5.10p | 2587438 |
| 25/06/2007 | 5.05p | 5.17p | 4.97p | 5.15p | 7166446 |
| 22/06/2007 | 5.17p | 5.18p | 5.03p | 5.04p | 3458641 |
| 21/06/2007 | 5.17p | 5.20p | 5.11p | 5.17p | 7951566 |
| 20/06/2007 | 5.13p | 5.19p | 5.10p | 5.16p | 3480536 |
| 19/06/2007 | 5.31p | 5.31p | 5.01p | 5.11p | 21072846 |
| 18/06/2007 | 5.28p | 5.38p | 5.25p | 5.30p | 10558755 |
| 15/06/2007 | 5.09p | 5.32p | 5.04p | 5.32p | 12809633 |
| 14/06/2007 | 5.13p | 5.13p | 5.04p | 5.09p | 4677724 |
| 13/06/2007 | 5.13p | 5.13p | 5.03p | 5.08p | 5110786 |
| 12/06/2007 | 5.14p | 5.14p | 5.05p | 5.07p | 123805152 |
| 11/06/2007 | 5.09p | 5.13p | 5.00p | 5.10p | 3155548 |
| 08/06/2007 | 5.02p | 5.12p | 4.93p | 5.00p | 10137739 |
| 07/06/2007 | 5.16p | 5.28p | 5.09p | 5.10p | 8737625 |
| 06/06/2007 | 5.23p | 5.28p | 5.10p | 5.17p | 17026588 |
| 05/06/2007 | 5.24p | 5.28p | 5.06p | 5.13p | 24463334 |
| 04/06/2007 | 5.63p | 5.63p | 5.46p | 5.50p | 6263930 |
| 01/06/2007 | 5.48p | 5.59p | 5.47p | 5.55p | 7627276 |
| 31/05/2007 | 5.46p | 5.51p | 5.39p | 5.47p | 6650606 |
| 30/05/2007 | 5.45p | 5.49p | 5.30p | 5.37p | 11800779 |
| 29/05/2007 | 5.52p | 5.59p | 5.45p | 5.48p | 2723106 |
| 25/05/2007 | 5.38p | 5.53p | 5.38p | 5.50p | 2227188 |
| 24/05/2007 | 5.53p | 5.53p | 5.44p | 5.46p | 2393225 |
| 23/05/2007 | 5.46p | 5.61p | 5.46p | 5.53p | 5749840 |
| 22/05/2007 | 5.57p | 5.64p | 5.41p | 5.46p | 6621442 |
| 21/05/2007 | 5.50p | 5.59p | 5.48p | 5.54p | 3629260 |
| 18/05/2007 | 5.49p | 5.49p | 5.33p | 5.44p | 7966296 |
| 17/05/2007 | 5.54p | 5.64p | 5.49p | 5.49p | 12093212 |
| 16/05/2007 | 5.74p | 5.74p | 5.38p | 5.51p | 16411941 |
| 15/05/2007 | 5.69p | 5.78p | 5.67p | 5.75p | 5245619 |
| 14/05/2007 | 5.79p | 5.85p | 5.69p | 5.72p | 108236704 |
| 11/05/2007 | 5.59p | 5.76p | 5.52p | 5.72p | 6235382 |
| 10/05/2007 | 5.62p | 5.67p | 5.50p | 5.63p | 4760270 |
| 09/05/2007 | 5.64p | 5.68p | 5.53p | 5.55p | 14177728 |
| 08/05/2007 | 5.64p | 5.64p | 5.49p | 5.56p | 21907670 |
| 04/05/2007 | 6.00p | 6.02p | 5.70p | 5.73p | 15513821 |
| 03/05/2007 | 6.34p | 6.42p | 5.93p | 5.95p | 26460762 |
| 02/05/2007 | 6.27p | 6.41p | 6.27p | 6.28p | 10165711 |
| 01/05/2007 | 6.26p | 6.30p | 6.16p | 6.19p | 2983293 |
| 30/04/2007 | 6.29p | 6.36p | 6.16p | 6.21p | 7404922 |
| 27/04/2007 | 6.38p | 6.44p | 6.19p | 6.26p | 3337276 |
| 26/04/2007 | 6.48p | 6.56p | 6.36p | 6.37p | 2567586 |
| 25/04/2007 | 6.38p | 6.45p | 6.33p | 6.37p | 3247404 |
| 24/04/2007 | 6.41p | 6.44p | 6.30p | 6.36p | 8706759 |
| 23/04/2007 | 6.44p | 6.49p | 6.41p | 6.43p | 3950176 |
| 20/04/2007 | 6.46p | 6.56p | 6.38p | 6.41p | 5005706 |
| 19/04/2007 | 6.22p | 6.46p | 6.18p | 6.42p | 3830960 |
| 18/04/2007 | 6.27p | 6.36p | 6.26p | 6.28p | 3126306 |
| 17/04/2007 | 6.21p | 6.33p | 6.19p | 6.32p | 2725852 |
| 16/04/2007 | 6.18p | 6.26p | 6.15p | 6.24p | 76757536 |
| 13/04/2007 | 6.21p | 6.33p | 6.15p | 6.19p | 900534 |
| 12/04/2007 | 6.21p | 6.26p | 6.13p | 6.16p | 1773062 |
| 11/04/2007 | 6.25p | 6.29p | 6.16p | 6.18p | 6997014 |
| 10/04/2007 | 6.11p | 6.25p | 6.08p | 6.21p | 2520194 |
| 05/04/2007 | 6.19p | 6.21p | 6.05p | 6.13p | 3463262 |
| 04/04/2007 | 6.18p | 6.32p | 6.05p | 6.06p | 4981884 |
| 03/04/2007 | 5.98p | 6.20p | 5.98p | 6.16p | 3794186 |
| 02/04/2007 | 5.90p | 6.09p | 5.90p | 5.97p | 2974292 |
| 30/03/2007 | 6.07p | 6.08p | 5.91p | 5.95p | 3314329 |
| 29/03/2007 | 5.99p | 6.17p | 5.92p | 6.02p | 3289443 |
| 28/03/2007 | 5.99p | 6.05p | 5.84p | 5.94p | 5828376 |
| 27/03/2007 | 6.10p | 6.15p | 5.98p | 5.99p | 3521186 |
| 26/03/2007 | 6.26p | 6.26p | 6.00p | 6.01p | 4848081 |
| 23/03/2007 | 6.21p | 6.26p | 6.13p | 6.17p | 1444684 |
| 22/03/2007 | 6.36p | 6.46p | 6.21p | 6.24p | 4816332 |
| 21/03/2007 | 6.02p | 6.29p | 5.93p | 6.21p | 10131198 |
| 20/03/2007 | 5.85p | 6.09p | 5.74p | 6.05p | 5838106 |
| 19/03/2007 | 5.79p | 5.84p | 5.68p | 5.79p | 1607174 |
| 16/03/2007 | 5.67p | 5.85p | 5.64p | 5.67p | 72241088 |
| 15/03/2007 | 5.64p | 5.75p | 5.57p | 5.66p | 3898616 |
| 14/03/2007 | 5.63p | 5.66p | 5.54p | 5.55p | 6440660 |
| 13/03/2007 | 5.87p | 5.92p | 5.73p | 5.73p | 2074740 |
*Close Price adjusted for both dividends and splits