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
2018-10-19 191.13 191.13 188.27 189.08 1,302
2018-10-18 192.20 192.83 192.20 192.83 96
2018-10-17 189.41 192.49 189.35 191.84 843
2018-10-16 192.40 192.40 189.73 192.02 866
2018-10-15 195.40 195.40 192.12 192.47 622
2018-10-12 195.00 195.00 191.54 192.92 2,571
2018-10-11 198.40 198.66 194.045 194.045 920
2018-10-10 206.00 206.00 200.10 200.10 711
2018-10-09 205.50 205.64 204.73 204.73 134
2018-10-08 202.67 205.78 202.67 204.22 1,240
2018-10-05 204.35 205.64 203.80 204.12 439
2018-10-04 208.30 208.30 205.14 205.14 233
2018-10-03 205.70 208.16 204.91 206.45 827
2018-10-02 204.75 205.41 204.35 204.35 21
2018-10-01 209.85 209.85 204.74 204.74 733
2018-09-28 208.25 208.55 208.25 208.55 232
2018-09-27 210.45 210.45 208.20 208.20 1,087
2018-09-26 208.95 210.65 208.70 209.70 1,052
2018-09-25 209.25 209.25 207.85 208.55 956
2018-09-24 212.85 213.35 209.90 210.30 574
2018-09-21 214.95 214.95 212.90 212.90 789
2018-09-20 215.20 215.85 214.50 214.95 1,812
2018-09-19 215.65 215.90 213.35 214.50 948
2018-09-18 218.40 218.40 214.60 214.95 1,555
2018-09-17 215.25 215.70 214.85 215.30 873
2018-09-14 212.95 215.20 212.95 214.90 1,613
2018-09-13 213.20 213.20 212.25 212.40 1,111
2018-09-12 211.65 213.00 211.65 213.00 411
2018-09-11 212.10 213.20 212.10 213.00 648
2018-09-10 213.45 214.00 212.00 212.55 319

» 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.