Steris Plc (2TG)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8 | 3.9603960396 | 202 | 206 | 202 | 8 | 203.125 | DE |
| 4 | 6 | 2.94117647059 | 204 | 206 | 202 | 5 | 202.43902439 | DE |
| 12 | 19 | 9.94764397906 | 191 | 218 | 190 | 16 | 206.57505285 | DE |
| 26 | 8.3 | 4.11502231036 | 201.7 | 218 | 187 | 24 | 203.60633441 | DE |
| 52 | -1.1 | -0.521080056845 | 211.1 | 218 | 179.5 | 22 | 200.7490099 | DE |
| 156 | -1.1 | -0.521080056845 | 211.1 | 218 | 179.5 | 22 | 200.7490099 | DE |
| 260 | -1.1 | -0.521080056845 | 211.1 | 218 | 179.5 | 22 | 200.7490099 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 202 | -2 | -0.98 | 202 | 202 | 202 | 7 |
| 1721075160 | 204 | 2 | 0.99 | 202 | 206 | 202 | 9 |
| 1720815960 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1720729560 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1720643160 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1720556760 | 202 | 0 | 0.00 | 202 | 202 | 202 | 1 |
| 1720470360 | 202 | 0 | 0.00 | 202 | 204 | 202 | 4 |
| 1720211220 | 202 | 0 | 0.00 | 202 | 202 | 202 | 1 |
| 1720124820 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1720038420 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1719952020 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1719865620 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1719606420 | 202 | 0 | 0.00 | 202 | 202 | 202 | 9 |
| 1719520020 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1719433620 | 202 | 0 | 0.00 | 202 | 202 | 202 | 8 |
| 1719347220 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1719260820 | 202 | 2 | 1.00 | 204 | 204 | 202 | 2 |
| 1719001560 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1718915160 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1718828760 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1718742360 | 200 | 0 | 0.00 | 200 | 200 | 200 | 1 |
| 1718656020 | 200 | -6 | -2.91 | 206 | 206 | 200 | 3 |
| 1718396820 | 206 | 0 | 0.00 | 206 | 206 | 206 | 0 |
| 1718310420 | 206 | -4 | -1.90 | 208 | 208 | 206 | 70 |
| 1718224020 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1718137620 | 210 | 0 | 0.00 | 210 | 210 | 210 | 15 |
| 1718051220 | 210 | 0 | 0.00 | 210 | 210 | 210 | 1 |
| 1717792020 | 210 | 0 | 0.00 | 212 | 212 | 210 | 3 |
| 1717705620 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1717619220 | 210 | 6 | 2.94 | 210 | 210 | 210 | 10 |
| 1717532820 | 204 | 0 | 0.00 | 204 | 204 | 204 | 0 |
| 1717446420 | 204 | 0 | 0.00 | 204 | 204 | 204 | 0 |
| 1717187220 | 204 | 0 | 0.00 | 204 | 204 | 204 | 16 |
| 1717100820 | 204 | -8 | -3.77 | 204 | 204 | 204 | 8 |
| 1717014420 | 212 | 0 | 0.00 | 212 | 212 | 212 | 0 |
| 1716928020 | 212 | 0 | 0.00 | 212 | 212 | 212 | 0 |
| 1716841620 | 212 | 0 | 0.00 | 212 | 212 | 212 | 0 |
| 1716582420 | 212 | 0 | 0.00 | 212 | 212 | 212 | 0 |
| 1716496020 | 212 | -2 | -0.93 | 212 | 212 | 212 | 1 |
| 1716409560 | 214 | 0 | 0.00 | 214 | 214 | 214 | 0 |
| 1716323160 | 214 | 2 | 0.94 | 214 | 214 | 214 | 2 |
| 1716236820 | 212 | 0 | 0.00 | 212 | 212 | 212 | 0 |
| 1715977620 | 212 | 0 | 0.00 | 212 | 212 | 212 | 0 |
| 1715891220 | 212 | -4 | -1.85 | 212 | 212 | 212 | 2 |
| 1715804820 | 216 | 0 | 0.00 | 218 | 218 | 216 | 30 |
| 1715718360 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
| 1715631960 | 216 | 6 | 2.86 | 214 | 218 | 214 | 107 |
| 1715372820 | 210 | 4 | 1.94 | 208 | 210 | 208 | 34 |
| 1715286420 | 206 | 11 | 5.64 | 195 | 208 | 195 | 51 |
| 1715200020 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1715113620 | 195 | 1 | 0.52 | 194 | 195 | 194 | 2 |
| 1715027220 | 194 | 0 | 0.00 | 194 | 194 | 194 | 1 |
| 1714768020 | 194 | 3 | 1.57 | 194 | 194 | 194 | 4 |
| 1714681560 | 191 | 1 | 0.53 | 194 | 194 | 191 | 2 |
| 1714508820 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1714422420 | 190 | -1 | -0.52 | 191 | 191 | 190 | 19 |
| 1714163220 | 191 | 0 | 0.00 | 191 | 191 | 191 | 0 |
| 1714076820 | 191 | 0 | 0.00 | 191 | 191 | 191 | 0 |
| 1713990420 | 191 | 0 | 0.00 | 191 | 191 | 191 | 50 |
| 1713903960 | 191 | 2 | 1.06 | 191 | 191 | 191 | 5 |
| 1713817560 | 189 | 2 | 1.07 | 188 | 189 | 188 | 31 |
| 1713558420 | 187 | 0 | 0.00 | 187 | 187 | 187 | 0 |
| 1713472020 | 187 | -3 | -1.58 | 187 | 187 | 187 | 12 |
| 1713333600 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
