Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,563.2
19.1 (0.75%)

 

  • STI Straits Times Index
    2,563.2
    19.1 (0.75%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,556.6
    -8.1 (-0.52%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    25,244.0
    353.3 (1.42%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,319.3
    -21.0 (-0.63%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,844.0
    93.7 (0.41%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,233.5
    43.3 (0.83%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,319.8M
  • Value: 1,597.5M
  • Rise: 152
  • Fall: 164
  • Unch: 491

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Medtecs Intl1.410+0.435
Genting Sing0.705+0.030
ThaiBev0.600-0.005
Vicplas Intl0.375-0.030
Oceanus^0.008-
Matex Intl0.034+0.003
Singtel2.380+0.020
Rex Intl0.182-0.001
ISDN0.390-0.010
Frasers L&C Tr1.270-0.050

World Indices

World Indices
Name Last Change
Nasdaq 9,757.2 -259.8
HSI 24,265.5 -284.5
HSCEI 9,743.2 -110.0
Jakarta 4,863.1 -41.0
Nikkei 225 22,047.8 -464.2
SSE Comp 2,960.5 -10.1
Shanghai A 3,103.1 -10.6
Shanghai B 211.8 -1.7
KOSPI 2,097.3 -37.3

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP RYANAIR HOLDINGS PLC SPONSORED ADR
Updated on 11 Aug 2020 (End of trading day)
Last (USD): 81.790 Change: +3.070 High: 82.940 Remarks: -
Change (%): +3.90 Low: 81.450
Open 82.810 Yesterday's Close 78.72000000000001
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 631,040 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 3.30586 Trailing EPS (USD) e 1.16279 NAV (USD) b 24.0400
PE a 24.741 Trailing PE f 70.340 Price / NAV b 3.4022
Dividend (USD) d - Cash In Hand (USD) g 14.6358 Issued & Paid-up Shares c 218,010,000
Dividend Yield (%) d - Price / Cash In Hand g 5.588 Treasury Shares h -
Market Cap (M) 17,831.038 Enterprise Value (M) 18,810.650
Piotroski F Score 5 Exchange Code RYAAY Par Value ( $ ) n.a.
52 Weeks Volatility (%) 62.10 Free Float (%) 99.9
Sector & Industry Transportation - Airlines
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 02 Jul 2020.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 17 Sep 2015.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 17,831.038 24.741 70.340 3.4022 -
Industry Airlines NASDAQ 4,972.147 6.498 20.311 2.3696 0.588
Local Peer UNITED AIRLINES HOLDINGS INC NASDAQ 10,716.941 3.562 - 1.2583 -
Local Peer AMERICAN AIRLINES GROUP INC NASDAQ 6,982.543 4.141 - -2.2034 2.453
Local Peer JETBLUE AIRWAYS CORPORATION NASDAQ 3,190.108 5.607 - 0.7792 -
Local Peer ALLEGIANT TRAVEL COMPANY NASDAQ 1,980.748 8.661 - 2.6892 2.305
Local Peer AIR TRANSPORT SERVICES GROUP INC NASDAQ 1,672.090 27.321 17.112 3.3675 -
Local Peer SKYWEST INC NASDAQ 1,619.528 4.762 9.632 0.7557 1.491
Local Peer HAWAIIAN HOLDINGS INC NASDAQ 638.901 2.852 - 0.7735 3.465
Local Peer MESA AIR GROUP INC NASDAQ 122.575 2.576 4.326 0.2751 -
Global Peer SOUTHWEST AIRLINES CO NYSE 20,816.583 9.051 126.930 1.9136 1.745
Global Peer DELTA AIR LINES INC NYSE 18,906.081 3.966 - 2.1756 5.117
Global Peer AIR CHINA HKEx 76,981.493 10.574 10.574 0.7364 0.916
Global Peer SIA SGX 10,909.890 - - 0.7448 0.869
Global Peer CHINA SOUTH AIR HKEx 59,784.465 19.971 19.971 0.8337 -
Global Peer CHINA EAST AIR HKEx 49,466.030 13.666 - 0.7238 1.809
Global Peer ALASKA AIR GROUP INC NYSE 4,819.487 6.267 84.552 1.2482 3.573
Global Peer CATHAY PAC AIR HKEx 37,850.736 22.384 22.384 0.6030 1.871
Global Peer QANTAS AIRWAYS ASX 6,701.150 7.521 7.900 2.4520 5.767
Global Peer COPA HOLDINGS SA NYSE 2,119.410 8.581 - 1.3315 5.186
Other Global Peers CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 (NYSE), CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS (NYSE), SPIRIT AIRLINES INC (NYSE), SIA Engineering (SGX), AZUL SA SPON ADR EACH REP 3 PFD SHS (NYSE), AIR NEW ZEALAND (ASX), GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS (NYSE), CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 (NYSE), AIRASIA (Bursa), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), Garuda Indonesia (Persero) Tbk. (IDX), ALLIANCE AVIATION SERVICES LTD (ASX), BA (SET), THAI (SET), NOK (SET), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), AAX (Bursa), Indonesia Transport & Infrastructure Tbk. (IDX), A & S GROUP (HKEx), Jaya Trishindo Tbk. (IDX), WISEWAY GROUP LTD (ASX), Dewata Freightinternational Tbk. (IDX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+4.130
+5.32 %
10 Days -+5.790
+7.62 %
20 Days -+8.150
+11.07 %
Medium Term Return 3 Months -+29.500
+56.42 %
6 Months --9.870
-10.77 %
1 Year -+22.740
+38.51 %
Long Term Return 2 Years --16.220
-16.55 %
3 Years --38.370
-31.93 %
5 Years -+8.121
+11.02 %
Annualised Return Annualised --
+2.11 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 44.440 - 96.790 Change From 1 Year Low +37.350 % Change From 1 Year Low (%) +84.05
Change From 1 Year High -15.000 % Change From 1 Year High (%) -15.50
2 Years Range 44.440 - 103.150 Change From 2 Years Low +37.350 % Change From 2 Years Low (%) +84.05
Change From 2 Years High -21.360 % Change From 2 Years High (%) -20.71
5 Years Range 44.440 - 127.606 Change From 5 Years Low +37.350 % Change From 5 Years Low (%) +84.05
Change From 5 Years High -45.816 % Change From 5 Years High (%) -35.90
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Ryanair Holdings Plc engages in the provision of low fares airline-related services. It includes scheduled services, internet, and other related services to third parties across a European route network. It also offers various ancillary services, and other activities connected with its core air passenger service, as well as non-flight scheduled services, internet-related services, and the in-flight sale of beverages, food, and merchandise. The company was founded on June 5, 1996 and is headquartered in Dublin, Ireland.

Historical Price Data

Date Open High Low Close Volume VWAP
11 Aug 2020 82.810 82.940 81.450 81.790 631,040 -
10 Aug 2020 78.560 79.280 78.350 78.720 225,266 -
07 Aug 2020 77.450 77.760 76.870 77.240 145,490 -
06 Aug 2020 77.400 77.970 76.640 77.880 252,412 -
05 Aug 2020 78.160 78.310 77.065 77.660 266,274 -
04 Aug 2020 75.610 75.690 74.440 75.380 478,739 -
03 Aug 2020 75.000 75.100 74.200 74.750 508,136 -
31 Jul 2020 74.780 75.245 74.500 75.000 572,403 -
30 Jul 2020 74.420 76.240 74.191 76.000 695,782 -
29 Jul 2020 75.080 76.200 74.780 76.000 955,279 -
28 Jul 2020 74.140 77.270 74.000 76.990 1,693,235 -
27 Jul 2020 69.730 73.060 69.730 73.000 1,123,172 -
24 Jul 2020 71.470 73.670 71.380 73.560 1,212,260 -
23 Jul 2020 71.660 74.350 71.660 74.040 654,896 -
22 Jul 2020 70.090 72.380 69.925 72.250 349,232 -
21 Jul 2020 70.980 72.410 70.970 71.870 531,493 -
20 Jul 2020 70.000 71.750 69.715 71.710 461,904 -
17 Jul 2020 70.060 71.130 70.000 71.000 296,024 -
16 Jul 2020 71.940 71.950 71.060 71.750 403,521 -
15 Jul 2020 73.610 74.140 72.350 73.640 512,977 -
14 Jul 2020 66.630 67.970 66.570 67.930 268,545 -
13 Jul 2020 67.390 68.420 66.090 66.660 286,923 -
Summary
Current 2 Weeks
(29 Jul 2020 to 11 Aug 2020)
75.080 82.940 74.191 81.790 4,730,821 -
Previous 2 Weeks
(15 Jul 2020 to 28 Jul 2020)
73.610 82.940 72.350 76.990 7,238,714 -
4 Weeks from
(16 Jun 2020 to 14 Jul 2020)
72.580 82.940 69.730 67.930 7,879,142 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.