ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
STERIS plc

STERIS plc (STE)

232.79
5.23
(2.30%)
At close: July 26 4:00PM
232.79
0.00
( 0.00% )
After Hours: 5:30PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
16.62.91790087979226.19236.46223.36333858228.80234684CS
415.937.34575302038216.86236.46211.3611419013221.59067107CS
1225.0312.047554871207.76239.19205.95518339223.003975CS
2614.876.82360499266217.92239.19197.82496443220.81498095CS
520.250.107508385654232.54254195.47449279218.78632958CS
15621.1810.0089787817211.61255.9325159.21485945210.60492232CS
26084.6957.1843349088148.1255.9325105.69527820190.99467993CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1721947200227.56-4.16-1.80231.6367236.46227.16342075
1721860800231.720.020.01230.25234.24230.25328824
1721774400231.73.431.50229.41231.83228.85422117
1721688000228.273.981.77225.32228.47223.69211754
1721428800224.29-1.16-0.51226.19226.25223.36364520
1721342400225.45-3.26-1.43227.18229.82223.695370701
1721256000228.711.070.47227.68233227.06324464
1721169600227.647.143.24221.05227.75219.19417531
1721083200220.5-1.22-0.55221.48224.07219.888280436
1720824000221.723.881.78218.43223.01216.725371999
1720737600217.842.441.13216.45220.3215.72487016
1720651200215.41.890.89214.1215.68211.3611493187
1720564800213.51-6.32-2.87220.08220.08212.78728577
1720478400219.83-0.22-0.10219.78221.065219.2284863
1720219200220.052.671.23216.87220.79215.2277419
1720040640217.38-0.96-0.44218.46218.46217.215196801
1719960000218.34-0.2-0.09218219.35216.86372715
1719873600218.54-1-0.46222222217.65852686
1719614400219.543.11.43216.86219.74216.46833571
1719528000216.440.350.16216.7216.7214.7329082
1719441600216.090.660.31214.83217.344214.26378624
1719355200215.43-1.13-0.52216.67217.11214.93282731
1719268800216.56-1.56-0.72218.48219.84216.47650826
1719009600218.12-1.19-0.54219.29220.77216.81834429
1718923200219.312.811.30215.41220.485214575353
1718750400216.50.380.18216.64218.19215.38468771
1718664000216.12-2.17-0.99217.07218.3213.625817260
1718404800218.29-2.76-1.25219.7220.965216.82694342
1718318400221.05-4.79-2.12224.61224.61219.9386249
1718232000225.840.40.18225.86227.925225362870
1718145600225.440.650.29224.3227.33222.42578320
1718059200224.79-2.06-0.91225.36227.02224.07445203
1717800000226.85-3.63-1.57228.16230.665226.12299118
1717713600230.480.570.25228.89230.76227.535296242
1717627200229.911.410.62229.19230.24227.26336810
1717540800228.50.130.06228.05229.05226.97377866
1717454400228.375.492.46222.39228.71221.76530811
1717195200222.88-0.34-0.15222.93224.51221.35934289
1717108800223.22-0.2-0.09222.93223.69221.3403865
1717022400223.420.030.01221.49224.5221.12414181
1716936000223.39-5.78-2.52228.19229.28223.3411881
1716590400229.172.361.04226.93229.47225.47510545
1716504000226.81-3.79-1.64230.39230.76225.96627992
1716417600230.600.00229.76231.55228.99484889
1716331200230.6-2.15-0.92232.71233.74230.48657302
1716244800232.750.060.03232.56233.39230.03619584
1715985600232.691.960.85231.29233.335227.97559440
1715899200230.73-4.73-2.01235.34235.34230.55548244
1715812800235.46-0.54-0.23237.65239.19231.7690052
17157264002363.441.48233.74236.12232.02513644
1715640000232.561.230.53232.64233.07230.335885105
1715380800231.335.342.36225.5231.735223.68867834
1715294400225.9915.97.57222.99226.99215.14926048
1715208000210.09-2.78-1.31213.32213.74209.09938213
1715121600212.873.351.60210.44213.6209.36805135
1715035200209.521.70.82208.94209.59207.39640383
1714776000207.821.580.77207.76208.55205.95500555
1714689600206.241.20.59206.72207.3203.91383114
1714603200205.040.480.23204.61207.56203.73358970
1714516800204.56-0.86-0.42204.06205.15202.7428959
1714430400205.421.520.75204.23206.065204340816
1714171200203.92.361.17201.28204.64200.45318140

Your Recent History

Delayed Upgrade Clock