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
14/01/2004 3.51p 3.69p 3.49p 3.62p 4792628
13/01/2004 3.49p 3.53p 3.43p 3.51p 2017731
12/01/2004 3.39p 3.47p 3.34p 3.46p 2591353
09/01/2004 3.51p 3.54p 3.40p 3.41p 3374251
08/01/2004 3.40p 3.56p 3.39p 3.56p 3519797
07/01/2004 3.38p 3.48p 3.36p 3.44p 4132748
06/01/2004 3.33p 3.38p 3.30p 3.38p 1529672
05/01/2004 3.38p 3.41p 3.29p 3.31p 2185047
02/01/2004 3.41p 3.43p 3.37p 3.43p 369457
31/12/2003 3.38p 3.40p 3.38p 3.38p 227189
30/12/2003 3.36p 3.43p 3.36p 3.39p 1183293
29/12/2003 3.38p 3.42p 3.37p 3.37p 255280
24/12/2003 3.38p 3.41p 3.37p 3.40p 756701
23/12/2003 3.35p 3.43p 3.32p 3.39p 960890
22/12/2003 3.28p 3.36p 3.27p 3.34p 998889
19/12/2003 3.35p 3.38p 3.30p 3.37p 1684439
18/12/2003 3.33p 3.41p 3.22p 3.40p 4555334
17/12/2003 3.31p 3.37p 3.31p 3.35p 3018366
16/12/2003 3.26p 3.29p 3.24p 3.29p 2203280
15/12/2003 3.23p 3.34p 3.21p 3.32p 2750024
12/12/2003 3.19p 3.23p 3.19p 3.21p 1230581
11/12/2003 3.14p 3.18p 3.12p 3.17p 3271732
10/12/2003 3.19p 3.19p 3.11p 3.15p 2597476
09/12/2003 3.23p 3.30p 3.15p 3.18p 5240690
08/12/2003 3.26p 3.28p 3.21p 3.22p 2163993
05/12/2003 3.26p 3.31p 3.25p 3.27p 3166312
04/12/2003 3.26p 3.29p 3.25p 3.26p 1774939
03/12/2003 3.26p 3.28p 3.21p 3.26p 2372713
02/12/2003 3.28p 3.30p 3.25p 3.26p 1943341
01/12/2003 3.26p 3.29p 3.24p 3.25p 3640291
28/11/2003 3.33p 3.35p 3.24p 3.28p 1458485
27/11/2003 3.35p 3.35p 3.34p 3.34p 919950
26/11/2003 3.36p 3.37p 3.30p 3.33p 550425
25/11/2003 3.36p 3.37p 3.33p 3.36p 1563036
24/11/2003 3.18p 3.39p 3.18p 3.37p 2855822
21/11/2003 3.18p 3.28p 3.17p 3.28p 295983
20/11/2003 3.22p 3.23p 3.15p 3.20p 856263
19/11/2003 3.23p 3.26p 3.18p 3.23p 1239923
18/11/2003 3.29p 3.30p 3.24p 3.26p 1428531
17/11/2003 3.36p 3.40p 3.26p 3.28p 830992
14/11/2003 3.39p 3.45p 3.37p 3.42p 1917991
13/11/2003 3.39p 3.46p 3.38p 3.40p 3128845
12/11/2003 3.49p 3.52p 3.32p 3.37p 5935677
11/11/2003 3.52p 3.53p 3.47p 3.50p 1993081
10/11/2003 3.51p 3.60p 3.50p 3.53p 1157604
07/11/2003 3.49p 3.59p 3.40p 3.54p 4722172
06/11/2003 3.61p 3.62p 3.56p 3.57p 648235
05/11/2003 3.54p 3.59p 3.54p 3.58p 804026
04/11/2003 3.62p 3.64p 3.55p 3.59p 2505563
03/11/2003 3.77p 3.82p 3.61p 3.62p 2695290
31/10/2003 2.48p 2.55p 2.45p 2.55p 383742
30/10/2003 2.47p 2.49p 2.45p 2.49p 2158282
29/10/2003 2.47p 2.49p 2.45p 2.48p 4501234
28/10/2003 2.39p 2.46p 2.39p 2.45p 690450
27/10/2003 2.36p 2.39p 2.36p 2.38p 770644
24/10/2003 2.37p 2.37p 2.35p 2.35p 583044
23/10/2003 2.41p 2.43p 2.38p 2.38p 2275599
22/10/2003 2.46p 2.53p 2.42p 2.42p 2404214
21/10/2003 2.39p 2.42p 2.39p 2.42p 1571954
20/10/2003 2.38p 2.38p 2.36p 2.38p 1533190
17/10/2003 2.39p 2.39p 2.38p 2.38p 777736
16/10/2003 2.38p 2.43p 2.38p 2.39p 5838364
15/10/2003 2.38p 2.39p 2.37p 2.38p 2093686
14/10/2003 2.39p 2.39p 2.37p 2.37p 2260161
13/10/2003 2.36p 2.42p 2.36p 2.40p 3259948
10/10/2003 2.30p 2.36p 2.30p 2.36p 3236074
09/10/2003 2.21p 2.30p 2.21p 2.30p 1391062
08/10/2003 2.15p 2.21p 2.15p 2.20p 1711792
07/10/2003 2.15p 2.15p 2.14p 2.14p 244343
06/10/2003 2.17p 2.17p 2.14p 2.15p 388077
03/10/2003 2.16p 2.17p 2.16p 2.17p 927633
02/10/2003 2.11p 2.17p 2.11p 2.15p 1229167
01/10/2003 2.06p 2.11p 2.06p 2.10p 1701537
30/09/2003 2.11p 2.11p 2.06p 2.06p 1896406
29/09/2003 2.14p 2.18p 2.12p 2.12p 2019800
26/09/2003 2.12p 2.14p 2.12p 2.12p 2817914
25/09/2003 2.15p 2.15p 2.11p 2.11p 2678500
24/09/2003 2.11p 2.15p 2.11p 2.15p 6072518
23/09/2003 2.11p 2.11p 2.08p 2.09p 2717990
22/09/2003 2.17p 2.17p 2.08p 2.12p 4482296
19/09/2003 2.30p 2.30p 2.21p 2.21p 1567379
18/09/2003 2.35p 2.35p 2.27p 2.29p 2881872
17/09/2003 2.34p 2.36p 2.34p 2.36p 896247
16/09/2003 2.32p 2.33p 2.31p 2.33p 400044
15/09/2003 2.30p 2.32p 2.30p 2.32p 168788
12/09/2003 2.31p 2.33p 2.31p 2.31p 974982
11/09/2003 2.33p 2.33p 2.30p 2.30p 1090894
10/09/2003 2.36p 2.36p 2.32p 2.33p 1401243
09/09/2003 2.40p 2.40p 2.37p 2.37p 272066
08/09/2003 2.38p 2.43p 2.38p 2.42p 2148962
05/09/2003 2.31p 2.37p 2.31p 2.37p 2374583
04/09/2003 2.33p 2.33p 2.30p 2.31p 1066517
03/09/2003 2.31p 2.34p 2.31p 2.33p 638149
02/09/2003 2.24p 2.31p 2.24p 2.30p 1296231
01/09/2003 2.23p 2.24p 2.23p 2.24p 868832
29/08/2003 2.21p 2.24p 2.21p 2.23p 691203
28/08/2003 2.31p 2.31p 2.21p 2.21p 1806351
27/08/2003 2.33p 2.33p 2.32p 2.32p 232044
26/08/2003 2.38p 2.38p 2.32p 2.33p 541960
22/08/2003 2.32p 2.43p 2.32p 2.38p 1920711
21/08/2003 2.26p 2.32p 2.24p 2.31p 842203
20/08/2003 2.27p 2.30p 2.24p 2.29p 1471447
19/08/2003 2.22p 2.26p 2.22p 2.26p 1348170
18/08/2003 2.20p 2.21p 2.20p 2.21p 682997
15/08/2003 2.20p 2.20p 2.19p 2.19p 1316055
14/08/2003 2.21p 2.21p 2.17p 2.19p 1023719
13/08/2003 2.22p 2.22p 2.21p 2.21p 2413468
12/08/2003 2.21p 2.22p 2.21p 2.22p 143596
11/08/2003 2.18p 2.21p 2.18p 2.21p 492980
08/08/2003 2.17p 2.18p 2.17p 2.18p 295889
07/08/2003 2.18p 2.18p 2.17p 2.18p 83396
06/08/2003 2.18p 2.19p 2.15p 2.19p 984578
05/08/2003 2.14p 2.20p 2.13p 2.20p 2134928
04/08/2003 2.20p 2.20p 2.14p 2.14p 1258300
01/08/2003 2.21p 2.22p 2.20p 2.21p 1280553
31/07/2003 2.22p 2.22p 2.18p 2.21p 663287
30/07/2003 2.19p 2.23p 2.19p 2.23p 2880279
29/07/2003 2.18p 2.21p 2.18p 2.19p 732207
28/07/2003 2.16p 2.19p 2.16p 2.18p 1038424
25/07/2003 2.13p 2.16p 2.13p 2.16p 2654276
24/07/2003 2.12p 2.15p 2.07p 2.13p 1909658
23/07/2003 2.15p 2.15p 2.11p 2.11p 328891
22/07/2003 2.17p 2.17p 2.15p 2.15p 229361
21/07/2003 2.16p 2.17p 2.15p 2.17p 539425
18/07/2003 2.19p 2.19p 2.14p 2.16p 814878
17/07/2003 2.19p 2.21p 2.19p 2.19p 1851691
16/07/2003 2.22p 2.22p 2.19p 2.19p 910521
15/07/2003 2.19p 2.24p 2.18p 2.23p 986565
14/07/2003 2.12p 2.20p 2.12p 2.20p 492660
11/07/2003 2.05p 2.12p 2.05p 2.11p 376498
10/07/2003 2.06p 2.06p 2.01p 2.05p 2053826
09/07/2003 2.09p 2.09p 2.06p 2.07p 3042334
08/07/2003 2.10p 2.11p 2.10p 2.10p 7988409
07/07/2003 2.08p 2.11p 2.07p 2.11p 640612
04/07/2003 2.05p 2.08p 2.05p 2.08p 1297661
03/07/2003 2.21p 2.21p 2.03p 2.05p 6868134
02/07/2003 2.22p 2.24p 2.21p 2.21p 2222066
01/07/2003 2.21p 2.24p 2.20p 2.21p 3543376
30/06/2003 2.15p 2.20p 2.14p 2.20p 3801800
27/06/2003 2.11p 2.15p 2.11p 2.15p 1819151
26/06/2003 2.09p 2.09p 2.05p 2.07p 2249770
25/06/2003 2.13p 2.13p 2.09p 2.09p 87536
24/06/2003 2.11p 2.19p 2.11p 2.14p 3380824
23/06/2003 2.12p 2.12p 2.05p 2.11p 3486575
20/06/2003 2.12p 2.14p 2.11p 2.13p 3555665
19/06/2003 2.08p 2.12p 2.08p 2.12p 1443378
18/06/2003 2.07p 2.08p 2.07p 2.08p 3112231
17/06/2003 2.01p 2.08p 2.01p 2.06p 1631848
16/06/2003 2.03p 2.03p 2.01p 2.01p 3015180
13/06/2003 2.05p 2.06p 2.00p 2.03p 9454437
12/06/2003 2.07p 2.08p 2.05p 2.05p 2895752
11/06/2003 2.17p 2.17p 2.07p 2.07p 3885529
10/06/2003 2.22p 2.22p 2.17p 2.17p 2517004
09/06/2003 2.25p 2.25p 2.22p 2.22p 2370133
06/06/2003 2.21p 2.28p 2.19p 2.26p 2864275
05/06/2003 2.10p 2.21p 2.10p 2.20p 3603920
04/06/2003 2.07p 2.10p 2.02p 2.10p 6178544
03/06/2003 2.17p 2.17p 1.92p 2.07p 11146401
02/06/2003 2.19p 2.25p 2.19p 2.25p 1577593
30/05/2003 2.22p 2.22p 2.17p 2.19p 1224454
29/05/2003 2.19p 2.23p 2.19p 2.23p 2707965
28/05/2003 2.14p 2.20p 2.14p 2.19p 2463468
27/05/2003 2.06p 2.12p 2.06p 2.12p 799555
23/05/2003 2.06p 2.06p 2.05p 2.05p 2270568
22/05/2003 2.06p 2.06p 2.03p 2.05p 1507570
21/05/2003 2.06p 2.07p 2.06p 2.07p 3729677
20/05/2003 2.08p 2.08p 2.05p 2.05p 780144
19/05/2003 2.14p 2.14p 2.09p 2.09p 1984277
16/05/2003 2.09p 2.14p 2.09p 2.14p 4481668
15/05/2003 2.15p 2.16p 2.08p 2.09p 3541073
14/05/2003 2.17p 2.17p 2.14p 2.14p 825577
13/05/2003 2.22p 2.23p 2.17p 2.17p 2106792
12/05/2003 2.22p 2.24p 2.21p 2.21p 2035032
09/05/2003 2.29p 2.29p 2.21p 2.22p 2970527
08/05/2003 2.27p 2.29p 2.27p 2.29p 1311008
07/05/2003 2.19p 2.25p 2.19p 2.25p 3238568
06/05/2003 2.17p 2.23p 2.16p 2.20p 4159972
02/05/2003 2.16p 2.17p 2.13p 2.17p 3772870
01/05/2003 2.18p 2.18p 2.15p 2.15p 652261
30/04/2003 2.22p 2.22p 2.18p 2.19p 2234113
29/04/2003 2.20p 2.26p 2.19p 2.23p 1635414
28/04/2003 2.19p 2.21p 2.14p 2.21p 731525
25/04/2003 2.28p 2.28p 2.20p 2.20p 5919954
24/04/2003 2.39p 2.39p 2.27p 2.29p 3761895
23/04/2003 2.38p 2.41p 2.38p 2.39p 1134461
22/04/2003 2.41p 2.41p 2.37p 2.38p 772851
17/04/2003 2.40p 2.41p 2.39p 2.41p 477881
16/04/2003 2.34p 2.40p 2.34p 2.39p 1534439
15/04/2003 2.33p 2.34p 2.33p 2.34p 1809795
14/04/2003 2.31p 2.33p 2.31p 2.33p 2595470
11/04/2003 2.32p 2.32p 2.31p 2.32p 1356046
10/04/2003 2.36p 2.36p 2.32p 2.32p 2224162
09/04/2003 2.33p 2.36p 2.33p 2.36p 2562563
08/04/2003 2.25p 2.34p 2.25p 2.34p 4066552
07/04/2003 2.17p 2.26p 2.17p 2.26p 5028241
04/04/2003 2.20p 2.21p 2.19p 2.19p 1866809
03/04/2003 2.20p 2.22p 2.20p 2.20p 4097305
02/04/2003 2.19p 2.19p 2.15p 2.19p 8357004
01/04/2003 2.19p 2.19p 2.16p 2.18p 3353883
31/03/2003 2.26p 2.26p 2.19p 2.19p 2044990

*Close Price adjusted for both dividends and splits