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
12/08/2005 3.35p 3.44p 3.34p 3.35p 9026137
11/08/2005 3.35p 3.38p 3.28p 3.36p 3716509
10/08/2005 3.32p 3.37p 3.29p 3.36p 6166816
09/08/2005 3.38p 3.42p 3.06p 3.31p 4029090
08/08/2005 3.43p 3.45p 3.39p 3.40p 2252833
05/08/2005 3.42p 3.46p 3.40p 3.45p 2565792
04/08/2005 3.50p 3.51p 3.36p 3.42p 2429482
03/08/2005 3.52p 3.53p 3.46p 3.49p 4661042
02/08/2005 3.51p 3.56p 3.46p 3.52p 7466129
01/08/2005 3.40p 3.49p 3.39p 3.46p 4486400
29/07/2005 3.38p 3.45p 3.37p 3.43p 1440282
28/07/2005 3.36p 3.43p 3.35p 3.38p 2024548
27/07/2005 3.39p 3.43p 3.35p 3.38p 3366378
26/07/2005 3.37p 3.46p 3.35p 3.42p 1664272
25/07/2005 3.47p 3.49p 3.36p 3.39p 14181621
22/07/2005 3.46p 3.49p 3.43p 3.47p 682775
21/07/2005 3.50p 3.52p 3.42p 3.48p 2551158
20/07/2005 3.49p 3.51p 3.45p 3.51p 4947470
19/07/2005 3.46p 3.49p 3.42p 3.49p 4172842
18/07/2005 3.47p 3.53p 3.44p 3.48p 7745712
15/07/2005 3.43p 3.47p 3.39p 3.46p 4214086
14/07/2005 3.36p 3.41p 3.33p 3.39p 2424371
13/07/2005 3.36p 3.38p 3.33p 3.36p 2381986
12/07/2005 3.37p 3.41p 3.29p 3.36p 2233674
11/07/2005 3.31p 3.45p 3.29p 3.41p 2654596
08/07/2005 3.26p 3.32p 3.24p 3.30p 5142796
07/07/2005 3.31p 3.32p 2.98p 3.24p 19942356
06/07/2005 3.30p 3.40p 3.29p 3.32p 912651
05/07/2005 3.34p 3.34p 3.30p 3.30p 5557526
04/07/2005 3.30p 3.35p 3.29p 3.32p 1986087
01/07/2005 3.27p 3.32p 3.25p 3.30p 1234658
30/06/2005 3.28p 3.28p 3.26p 3.27p 1507245
29/06/2005 3.29p 3.30p 3.26p 3.28p 11868585
28/06/2005 3.27p 3.29p 3.24p 3.25p 4139823
27/06/2005 3.32p 3.31p 3.22p 3.25p 1758206
24/06/2005 3.32p 3.36p 3.31p 3.31p 4744166
23/06/2005 3.34p 3.38p 3.31p 3.36p 7757084
22/06/2005 3.26p 3.33p 3.23p 3.31p 4485667
21/06/2005 3.25p 3.28p 3.22p 3.23p 2263059
20/06/2005 3.27p 3.29p 3.23p 3.24p 1756564
17/06/2005 3.29p 3.33p 3.28p 3.29p 1511262
16/06/2005 3.31p 3.33p 3.27p 3.28p 3876255
15/06/2005 3.33p 3.36p 3.30p 3.30p 3825383
14/06/2005 3.34p 3.35p 3.32p 3.33p 4208792
13/06/2005 3.32p 3.36p 3.32p 3.34p 1020256
10/06/2005 3.33p 3.34p 3.31p 3.33p 2466670
09/06/2005 3.31p 3.36p 3.29p 3.33p 3583312
08/06/2005 3.33p 3.37p 3.30p 3.30p 10081792
07/06/2005 3.41p 3.42p 3.31p 3.35p 12657980
06/06/2005 3.42p 3.45p 3.38p 3.41p 1953738
03/06/2005 3.44p 3.46p 3.41p 3.41p 7865060
02/06/2005 3.35p 3.43p 3.33p 3.42p 4759332
01/06/2005 3.35p 3.39p 3.30p 3.38p 18953174
31/05/2005 3.39p 3.41p 3.24p 3.33p 9734870
27/05/2005 3.17p 3.26p 3.16p 3.24p 4159063
26/05/2005 3.12p 3.18p 3.13p 3.16p 1386120
25/05/2005 3.15p 3.18p 3.12p 3.16p 5544039
24/05/2005 3.22p 3.25p 3.15p 3.18p 6298996
23/05/2005 3.22p 3.26p 3.19p 3.25p 2651776
20/05/2005 3.14p 3.22p 3.14p 3.21p 6916420
19/05/2005 3.15p 3.17p 3.11p 3.16p 3750207
18/05/2005 3.11p 3.16p 3.09p 3.15p 2865662
17/05/2005 3.05p 3.11p 3.05p 3.10p 2513790
16/05/2005 3.08p 3.09p 3.01p 3.06p 2149748
13/05/2005 3.00p 3.11p 3.00p 3.09p 4170498
12/05/2005 2.95p 3.03p 2.94p 3.01p 3688466
11/05/2005 2.94p 2.96p 2.90p 2.94p 1627998
10/05/2005 2.93p 2.99p 2.92p 2.96p 14741462
09/05/2005 2.93p 2.95p 2.87p 2.93p 3887690
06/05/2005 2.93p 2.94p 2.86p 2.87p 3725879
05/05/2005 2.94p 3.02p 2.92p 2.93p 3135602
04/05/2005 2.90p 2.97p 2.91p 2.94p 5911454
03/05/2005 2.85p 2.94p 2.82p 2.92p 6709192
29/04/2005 2.87p 2.91p 2.82p 2.87p 3152758
28/04/2005 2.89p 2.94p 2.85p 2.91p 3242893
27/04/2005 2.94p 2.94p 2.79p 2.86p 7728010
26/04/2005 2.94p 2.98p 2.90p 2.93p 2309069
25/04/2005 2.97p 2.97p 2.91p 2.94p 1200714
22/04/2005 2.95p 3.03p 2.95p 2.97p 1596231
21/04/2005 2.94p 2.97p 2.93p 2.95p 726656
20/04/2005 2.95p 3.00p 2.94p 2.95p 1381355
19/04/2005 2.92p 2.99p 2.91p 2.94p 3780650
18/04/2005 2.97p 2.97p 2.87p 2.91p 4767144
15/04/2005 3.04p 3.09p 3.00p 3.01p 5925686
14/04/2005 3.16p 3.18p 3.09p 3.10p 9148829
13/04/2005 3.19p 3.21p 3.13p 3.18p 3589150
12/04/2005 3.16p 3.18p 3.15p 3.15p 869792
11/04/2005 3.19p 3.20p 3.12p 3.16p 1004385
08/04/2005 3.13p 3.21p 3.11p 3.18p 4453367
07/04/2005 3.11p 3.13p 3.07p 3.11p 2164050
06/04/2005 3.09p 3.13p 3.07p 3.09p 4490501
05/04/2005 3.10p 3.12p 3.05p 3.07p 5325844
04/04/2005 3.07p 3.11p 3.03p 3.05p 2338641
01/04/2005 3.09p 3.15p 3.08p 3.11p 4203180
31/03/2005 3.10p 3.13p 3.03p 3.10p 4593204
30/03/2005 3.07p 3.10p 2.99p 3.03p 9198010
29/03/2005 3.14p 3.14p 3.07p 3.10p 6202852
24/03/2005 3.13p 3.19p 3.13p 3.14p 3367982
23/03/2005 3.03p 3.16p 3.04p 3.16p 4413012
22/03/2005 2.97p 3.04p 2.96p 3.01p 8696563
21/03/2005 3.01p 3.02p 2.95p 2.96p 4634942
18/03/2005 2.97p 3.02p 2.97p 3.02p 2728658
17/03/2005 3.02p 3.02p 2.96p 2.97p 6092508
16/03/2005 3.05p 3.09p 2.97p 3.01p 3992202
15/03/2005 3.01p 3.08p 3.01p 3.08p 3133225
14/03/2005 3.03p 3.03p 2.99p 3.02p 9880059
11/03/2005 3.01p 3.06p 2.99p 3.02p 2418618
10/03/2005 3.00p 3.05p 2.98p 3.01p 7415817
09/03/2005 3.07p 3.09p 3.03p 3.04p 2478708
08/03/2005 3.09p 3.10p 3.07p 3.08p 7833050
07/03/2005 3.12p 3.12p 3.07p 3.09p 824117
04/03/2005 3.10p 3.11p 3.08p 3.10p 6946538
03/03/2005 3.08p 3.31p 3.05p 3.09p 11893986
02/03/2005 3.10p 3.11p 3.06p 3.09p 3417755
01/03/2005 3.06p 3.13p 3.04p 3.10p 12591686
28/02/2005 3.16p 3.17p 3.04p 3.09p 8009678
25/02/2005 3.16p 3.21p 3.14p 3.16p 7648947
24/02/2005 3.21p 3.30p 3.15p 3.15p 17425570
23/02/2005 3.12p 3.22p 3.09p 3.15p 10475858
22/02/2005 3.18p 3.19p 3.13p 3.13p 3059969
21/02/2005 3.23p 3.23p 3.11p 3.16p 1152940
18/02/2005 3.27p 3.29p 3.20p 3.23p 3183958
17/02/2005 3.26p 3.29p 3.17p 3.25p 3862665
16/02/2005 3.30p 3.32p 3.22p 3.28p 2533633
15/02/2005 3.32p 3.33p 3.29p 3.31p 1769492
14/02/2005 3.28p 3.35p 3.29p 3.30p 1759918
11/02/2005 3.33p 3.34p 3.28p 3.32p 3748415
10/02/2005 3.33p 3.34p 3.25p 3.31p 2524644
09/02/2005 3.42p 3.43p 3.31p 3.33p 3914530
08/02/2005 3.42p 3.46p 3.41p 3.43p 6256638
07/02/2005 3.44p 3.47p 3.41p 3.43p 3829683
04/02/2005 3.38p 3.44p 3.34p 3.41p 3374340
03/02/2005 3.31p 3.41p 3.29p 3.34p 7327466
02/02/2005 3.23p 3.37p 3.21p 3.33p 16478742
01/02/2005 3.23p 3.25p 3.18p 3.22p 6141390
31/01/2005 3.31p 3.34p 3.01p 3.24p 36629836
28/01/2005 3.10p 3.14p 2.99p 3.01p 4069650
27/01/2005 3.00p 3.10p 3.00p 3.07p 9685652
26/01/2005 2.94p 3.03p 2.93p 3.02p 10713197
25/01/2005 2.90p 2.96p 2.89p 2.96p 2826740
24/01/2005 2.94p 2.98p 2.86p 2.89p 2829074
21/01/2005 2.96p 2.98p 2.95p 2.96p 5707839
20/01/2005 2.96p 3.00p 2.94p 2.95p 4492152
19/01/2005 2.96p 3.03p 2.95p 2.98p 5161305
18/01/2005 2.99p 3.01p 2.92p 2.95p 3134366
17/01/2005 2.95p 3.05p 2.93p 3.01p 935655
14/01/2005 2.95p 2.97p 2.93p 2.93p 3391668
13/01/2005 2.96p 2.98p 2.94p 2.95p 2009469
12/01/2005 2.95p 148.97p 2.92p 2.95p 4808047
11/01/2005 2.97p 2.99p 2.93p 2.96p 4774330
10/01/2005 2.90p 3.05p 2.88p 2.97p 15987155
07/01/2005 2.88p 2.95p 2.83p 2.89p 3963938
06/01/2005 2.78p 2.96p 2.78p 2.85p 21241420
05/01/2005 2.76p 2.80p 2.74p 2.80p 3040222
04/01/2005 2.67p 2.81p 2.69p 2.79p 6212460
31/12/2004 2.71p 2.72p 2.67p 2.69p 403560
30/12/2004 2.74p 2.74p 2.70p 2.70p 414917
29/12/2004 2.74p 2.76p 2.70p 2.72p 1662829
24/12/2004 2.73p 2.74p 2.72p 2.74p 2520387
23/12/2004 2.72p 2.74p 2.72p 2.74p 1104525
22/12/2004 2.69p 2.77p 2.67p 2.72p 6276600
21/12/2004 2.72p 2.72p 2.66p 2.67p 2641238
20/12/2004 2.70p 2.75p 2.69p 2.69p 2591772
17/12/2004 2.78p 2.79p 2.72p 2.73p 4993936
16/12/2004 2.83p 2.85p 2.78p 2.79p 3634342
15/12/2004 2.77p 2.83p 2.72p 2.82p 8806990
14/12/2004 2.73p 2.74p 2.68p 2.72p 5795782
13/12/2004 2.71p 2.74p 2.69p 2.69p 1793768
10/12/2004 2.72p 2.76p 2.68p 2.71p 675578
09/12/2004 2.77p 2.79p 2.72p 2.73p 3801691
08/12/2004 2.77p 2.81p 2.74p 2.77p 1021820
07/12/2004 2.82p 2.83p 2.75p 2.79p 5636471
06/12/2004 2.87p 2.89p 2.81p 2.83p 4858374
03/12/2004 2.83p 2.90p 2.81p 2.89p 7444392
02/12/2004 2.77p 2.88p 2.72p 2.85p 23344598
01/12/2004 2.59p 2.73p 2.57p 2.72p 7710175
30/11/2004 2.58p 2.60p 2.54p 2.58p 1371035
29/11/2004 2.60p 2.62p 2.56p 2.58p 711840
26/11/2004 2.59p 2.62p 2.57p 2.62p 989828
25/11/2004 2.60p 2.62p 2.56p 2.59p 1448170
24/11/2004 2.65p 2.62p 2.59p 2.62p 699586
23/11/2004 2.58p 2.66p 2.58p 2.59p 6744446
22/11/2004 2.60p 2.60p 2.56p 2.58p 5512668
19/11/2004 2.55p 2.67p 2.57p 2.59p 3596063
18/11/2004 2.56p 2.61p 2.53p 2.57p 2017550
17/11/2004 2.53p 2.62p 2.48p 2.58p 4930530
16/11/2004 2.56p 2.59p 2.47p 2.51p 2705332
15/11/2004 2.55p 2.60p 2.52p 2.56p 3469253
12/11/2004 2.61p 2.63p 2.56p 2.58p 7550462
11/11/2004 2.61p 2.64p 2.58p 2.59p 11295137
10/11/2004 2.59p 2.64p 2.58p 2.60p 14887708
09/11/2004 2.59p 2.62p 2.56p 2.59p 9154973
08/11/2004 2.56p 2.62p 2.50p 2.62p 18010400
05/11/2004 2.46p 2.57p 2.43p 2.50p 11796632
04/11/2004 2.39p 2.44p 2.38p 2.43p 10153159
03/11/2004 2.45p 2.52p 2.38p 2.40p 18763096
02/11/2004 2.22p 2.42p 2.06p 2.40p 48218228
01/11/2004 2.08p 2.12p 2.03p 2.06p 8724050
29/10/2004 2.05p 2.10p 2.04p 2.06p 5735910
28/10/2004 2.03p 2.09p 1.98p 2.04p 10089093

*Close Price adjusted for both dividends and splits