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
2018-05-25 206.50 207.40 206.25 207.40 192
2018-05-24 206.70 208.40 206.65 208.20 670
2018-05-23 208.20 209.85 208.20 208.40 675
2018-05-22 213.85 214.00 211.40 211.40 758
2018-05-21 212.55 215.00 212.55 215.00 611
2018-05-18 211.20 212.15 211.20 212.15 86
2018-05-17 210.25 211.95 209.60 211.95 553
2018-05-16 209.70 212.15 208.10 210.30 3,013
2018-05-15 205.80 209.25 204.25 207.00 1,263
2018-05-14 212.50 212.50 206.35 206.35 2,117
2018-05-11 211.80 213.05 211.25 211.30 322
2018-05-10 208.60 210.00 207.55 210.00 337
2018-05-09 207.15 209.95 206.70 209.10 230
2018-05-08 210.00 210.00 206.25 207.85 1,949
2018-05-07 214.80 215.10 212.50 214.55 389
2018-05-04 209.10 213.75 208.40 211.80 626
2018-05-03 208.85 210.10 208.05 210.10 925
2018-05-02 209.90 209.90 207.75 209.55 213
2018-05-01 208.30 211.00 207.70 210.30 207
2018-04-30 215.40 215.40 210.75 210.75 576
2018-04-27 214.80 214.80 211.05 212.05 564
2018-04-26 212.55 213.30 212.10 212.80 262
2018-04-25 216.50 216.50 212.35 212.65 416
2018-04-24 214.30 215.00 212.45 212.70 1,564
2018-04-23 214.85 215.30 214.65 214.65 590
2018-04-20 215.80 215.80 214.45 215.00 1,198
2018-04-19 214.80 215.20 213.80 213.80 526
2018-04-18 215.10 215.35 214.00 215.35 337
2018-04-17 216.40 216.55 212.80 212.80 344
2018-04-16 213.95 215.85 213.95 215.85 298

» 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.