Share Name Share Symbol Market Type Share ISIN Share Description
Ryanair Hldg. LSE:RYA London Ordinary Share IE00BYTBXV33 ORD EUR0.006
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.31 € -1.64% 18.60 € 18.57 € 18.58 € 18.71 € 18.29 € 18.58 € 2,105,786 16:35:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 6,647.8 1,470.3 105.3 17.7 22,359.54

Ryanair Hldg. (RYA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 201718.909999-0.44-2.27%18.90999919.399999942,066
16 Aug 201719.35+0.14+0.73%19.23000119.782,492,016
15 Aug 201719.209999+0.62+3.34%18.55000119.251,468,814
14 Aug 201718.59+0.43+2.37%18.0118.591,209,205
11 Aug 201718.159999-0.05-0.27%17.8418.219999901,305
10 Aug 201718.209999-0.14-0.76%18.15000118.35635,361
09 Aug 201718.35-0.06-0.33%18.1918.43511,432
08 Aug 201718.409999+0.06+0.33%18.31000118.529998709,165
07 Aug 201718.35-0.02-0.11%18.218.42741,498
04 Aug 201718.369998+0.16+0.88%18.07999918.421,179,776
03 Aug 201718.209999+0.20+1.11%18.0318.28917,415
02 Aug 201718.01-0.08-0.44%17.9518.4599991,825,896
01 Aug 201718.09+0.32+1.80%17.7118.171,636,602
31 Jul 201717.769998-0.39-2.15%17.68999818.12,602,233
28 Jul 201718.159999-0.21-1.14%17.8418.52,735,195
27 Jul 201718.369998+0.07+0.38%18.20999918.4799992,576,268
26 Jul 201718.299999+0.15+0.83%18.118.4499982,543,188
25 Jul 201718.150001+0.30+1.68%17.7618.363,652,343
24 Jul 201717.849998-0.25-1.38%17.0117.8999996,517,294
21 Jul 201718.1-0.05-0.28%17.5918.2999993,569,010
20 Jul 201718.150001-0.65-3.46%17.9418.8799994,825,652
19 Jul 201718.799999-0.06-0.32%18.31000118.952,259,047
18 Jul 201718.86+0.06+0.32%18.5118.861,114,551
Download more Ryanair Hldg. Historical Data

Ryanair Hldg. (RYA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week18.2219.7817.8418.9776901k2M1M0.382.09%
1 Month18.319.7817.0118.2539511k7M2M0.31.64%
3 Months17.5519.7817.0118.2589511k8M2M1.055.98%
6 Months14.3819.7813.8916.8711511k8M2M4.2229.35%
1 Year12.0119.7810.9514.7758340k50M3M6.5954.87%
3 Years6.76819.786.55812.553896k50M2M11.832174.82%
5 Years4.18219.784.0889.824596k50M3M14.418344.76%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20170818 22:16:18