ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

STE STERIS plc

224.82
-0.70 (-0.31%)
Mar 28 2024 - Closed
Delayed by 15 minutes

STE Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 224.82 -0.70 -0.31% 225.85 226.57 223.54 496,467
Mar 27 2024 225.52 4.00 1.81% 223.13 225.96 223.06 467,409
Mar 26 2024 221.52 0.85 0.39% 221.38 222.87 219.50 501,781
Mar 25 2024 220.67 -8.33 -3.64% 228.87 229.88 220.21 722,359
Mar 22 2024 229.00 1.91 0.84% 227.09 229.195 225.4879 623,932
Mar 21 2024 227.09 -6.18 -2.65% 233.60 235.00 226.93 524,259
Mar 20 2024 233.27 3.13 1.36% 229.81 233.455 229.81 431,782
Mar 19 2024 230.14 0.14 0.06% 230.75 231.55 229.10 240,901
Mar 18 2024 230.00 -0.05 -0.02% 231.66 232.5525 229.83 353,781
Mar 15 2024 230.05 -1.51 -0.65% 229.42 231.98 226.92 603,500
Mar 14 2024 231.56 -2.23 -0.95% 232.33 232.9385 230.51 338,944
Mar 13 2024 233.79 -0.02 -0.01% 234.47 234.68 232.91 412,238
Mar 12 2024 233.81 -0.03 -0.01% 233.48 234.85 232.60 363,501
Mar 11 2024 233.84 0.14 0.06% 233.46 234.55 231.12 322,378
Mar 08 2024 233.70 0.68 0.29% 231.92 235.04 231.92 260,374
Mar 07 2024 233.02 3.94 1.72% 230.87 233.59 229.59 369,069
Mar 06 2024 229.08 0.70 0.31% 228.48 230.505 227.76 292,551
Mar 05 2024 228.38 -4.89 -2.10% 233.48 234.38 227.83 287,584
Mar 04 2024 233.27 0.50 0.21% 232.28 234.085 231.135 274,560
Mar 01 2024 232.77 -0.14 -0.06% 233.44 234.875 232.005 357,989
Feb 29 2024 232.91 1.57 0.68% 231.88 233.495 229.27 866,512
Feb 28 2024 231.34 -1.18 -0.51% 232.52 232.75 230.155 284,275
Feb 27 2024 232.52 -1.19 -0.51% 233.58 233.82 231.185 282,264
Feb 26 2024 233.71 -2.14 -0.91% 235.21 235.47 232.79 210,753
Feb 23 2024 235.85 -0.18 -0.08% 236.85 238.51 234.72 279,679
Feb 22 2024 236.03 3.18 1.37% 233.15 236.40 231.0486 369,131
Feb 21 2024 232.85 3.60 1.57% 229.20 233.45 227.88 349,086
Feb 20 2024 229.25 -1.98 -0.86% 231.51 231.99 227.80 396,241
Feb 16 2024 231.23 -1.82 -0.78% 232.75 235.22 230.96 442,753
Feb 15 2024 233.05 5.44 2.39% 228.40 233.48 228.2101 453,045
Feb 14 2024 227.61 3.09 1.38% 224.82 227.633 223.715 346,239
Feb 13 2024 224.52 -0.42 -0.19% 223.50 225.725 222.23 488,370
Feb 12 2024 224.94 0.67 0.30% 224.59 226.295 223.785 416,881
Feb 09 2024 224.27 4.01 1.82% 220.77 224.58 218.97 607,704
Feb 08 2024 220.26 -5.61 -2.48% 218.00 220.995 210.00 734,285
Feb 07 2024 225.87 -0.05 -0.02% 226.63 229.395 225.32 976,084
Feb 06 2024 225.92 6.02 2.74% 220.69 226.285 219.31 618,575
Feb 05 2024 219.90 -2.29 -1.03% 221.05 221.69 218.66 362,601
Feb 02 2024 222.19 -1.42 -0.64% 221.72 224.36 219.96 441,906
Feb 01 2024 223.61 4.66 2.13% 219.12 223.69 216.50 570,428
Jan 31 2024 218.95 0.78 0.36% 221.16 224.31 218.475 890,603
Jan 30 2024 218.17 1.48 0.68% 216.30 218.46 215.29 328,364
Jan 29 2024 216.69 0.60 0.28% 215.05 217.07 214.23 357,393
Jan 26 2024 216.09 -0.59 -0.27% 217.92 218.00 215.165 251,443
Jan 25 2024 216.68 1.83 0.85% 216.74 217.6599 213.91 300,195
Jan 24 2024 214.85 -1.93 -0.89% 217.09 217.35 214.73 288,890
Jan 23 2024 216.78 -3.28 -1.49% 220.91 221.26 215.27 426,300
Jan 22 2024 220.06 -1.37 -0.62% 222.31 223.22 219.72 428,487
Jan 19 2024 221.43 0.96 0.44% 221.10 221.62 217.08 450,705
Jan 18 2024 220.47 1.59 0.73% 219.24 220.71 217.32 313,824
Jan 17 2024 218.88 -2.39 -1.08% 220.00 221.86 218.70 257,796
Jan 16 2024 221.27 -2.13 -0.95% 221.83 222.41 220.00 284,204
Jan 12 2024 223.40 0.78 0.35% 224.62 225.89 222.16 390,441
Jan 11 2024 222.62 -1.37 -0.61% 224.04 224.99 221.08 267,858
Jan 10 2024 223.99 2.01 0.91% 223.24 224.81 221.74 328,540
Jan 09 2024 221.98 1.18 0.53% 220.20 224.625 219.655 434,454
Jan 08 2024 220.80 4.87 2.26% 216.98 220.95 215.31 387,540
Jan 05 2024 215.93 -0.07 -0.03% 216.06 217.485 214.39 339,325
Jan 04 2024 216.00 2.47 1.16% 212.74 217.22 212.58 505,769
Jan 03 2024 213.53 -3.55 -1.64% 217.48 217.48 213.26 368,822
Jan 02 2024 217.08 -2.77 -1.26% 218.69 220.61 216.33 569,653

Your Recent History

Delayed Upgrade Clock