ENSTAR GROUP LIMITED SHS Historical Stock Price

Below is the stock price history for Enstar Group Limited Shs ESGR. Data is recorded each day for the historical open, high, low, close and volume. The Enstar Group Limited Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Enstar Group Limited Shs Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-20 198.80 198.80 194.50 195.25 1,984
2018-02-16 195.10 198.45 195.10 198.35 2,224
2018-02-15 200.00 200.00 196.40 197.55 116
2018-02-14 194.00 196.70 194.00 196.35 705
2018-02-13 196.30 196.30 194.70 194.70 224
2018-02-12 197.00 197.00 194.00 194.65 176
2018-02-09 193.675 195.20 193.675 195.20 110
2018-02-08 196.90 196.90 193.70 194.95 509
2018-02-07 198.40 198.80 197.15 198.35 930
2018-02-06 206.70 206.70 193.45 197.55 1,611
2018-02-05 207.50 207.50 203.55 203.55 395
2018-02-02 208.60 208.70 207.15 207.15 141
2018-02-01 207.65 208.75 206.70 206.70 226
2018-01-31 206.30 207.95 206.30 207.00 515
2018-01-30 205.10 208.10 205.10 207.60 478
2018-01-29 209.50 209.50 208.50 208.50 220
2018-01-26 208.70 209.25 208.05 209.25 641
2018-01-25 209.50 209.50 209.50 209.50 83
2018-01-24 209.10 210.25 209.00 209.10 853
2018-01-23 208.00 209.15 208.00 208.65 720
2018-01-22 205.90 205.90 203.85 204.45 1,327
2018-01-19 209.40 210.60 205.50 206.95 1,052
2018-01-18 211.75 211.75 209.00 209.00 144
2018-01-17 213.40 213.40 212.35 212.45 162
2018-01-16 211.50 213.20 210.60 210.65 578
2018-01-12 210.60 213.80 210.20 211.50 1,149
2018-01-11 210.15 212.40 208.40 212.35 650
2018-01-10 206.70 208.00 206.30 207.50 746
2018-01-09 207.65 209.00 207.65 208.95 218
2018-01-08 209.60 209.80 207.40 208.35 1,381

» More Enstar Group Limited Shs Stock Price History

To see other companies like Enstar Group Limited Shs (ESGR), view our stock market today for news, and other data.