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
2017-11-24 225.50 225.50 223.30 223.35 425
2017-11-22 230.00 230.85 228.05 228.05 673
2017-11-21 230.50 231.00 229.95 230.00 325
2017-11-17 226.05 226.65 224.00 226.35 243
2017-11-16 227.60 227.60 225.80 225.80 149
2017-11-15 221.80 223.45 221.80 222.70 678
2017-11-14 220.00 220.65 219.95 220.65 116
2017-11-13 217.25 222.20 216.50 220.65 933
2017-11-10 223.40 223.40 223.40 223.40 42
2017-11-09 226.50 226.50 225.00 225.00 118
2017-11-08 227.35 229.00 225.65 225.65 827
2017-11-07 234.25 234.25 227.45 227.45 454
2017-11-06 227.75 229.70 227.75 229.70 1,061
2017-11-03 230.45 230.45 230.45 230.45 100
2017-11-02 227.35 229.70 227.35 229.70 1,051
2017-11-01 226.55 227.95 226.55 227.50 158
2017-10-31 227.40 228.25 227.40 228.25 53
2017-10-30 229.90 229.90 225.95 227.15 134
2017-10-27 228.30 231.60 227.10 231.60 657
2017-10-26 232.55 232.55 229.70 230.40 337
2017-10-25 233.60 233.60 233.60 233.60 100
2017-10-24 236.15 236.15 232.55 233.90 264
2017-10-23 233.65 233.65 233.65 233.65 26
2017-10-20 234.50 234.50 234.50 234.50 431
2017-10-19 231.35 232.05 231.35 232.05 50
2017-10-18 230.15 231.10 230.10 230.65 557
2017-10-17 231.60 231.65 230.70 231.25 163
2017-10-16 231.85 231.95 229.30 230.80 769
2017-10-13 230.90 230.90 230.20 230.65 357
2017-10-12 227.25 228.65 227.25 228.65 101

» 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.