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
2018-12-17 173.34 173.34 170.42 170.42 1,298
2018-12-14 171.58 173.09 171.14 172.29 1,129
2018-12-13 175.51 175.51 172.12 173.19 1,545
2018-12-12 171.22 175.00 171.22 175.00 2,000
2018-12-11 172.75 172.75 170.26 170.285 1,464
2018-12-10 173.40 173.45 170.98 171.58 2,042
2018-12-07 173.47 173.94 171.58 172.42 1,043
2018-12-06 167.20 174.39 167.20 173.51 3,061
2018-12-04 174.23 175.24 173.11 173.11 643
2018-12-03 176.18 176.18 172.55 175.51 477
2018-11-30 175.00 176.13 173.82 176.13 1,325
2018-11-29 175.16 175.77 175.05 175.15 310
2018-11-28 174.28 177.20 174.28 176.75 2,218
2018-11-27 176.20 177.11 174.04 175.03 957
2018-11-26 179.22 179.22 177.86 177.94 187
2018-11-23 177.75 177.75 176.92 176.92 313
2018-11-21 177.75 178.59 176.78 177.44 713
2018-11-20 177.25 178.04 174.53 175.45 198
2018-11-19 178.82 178.98 177.41 177.56 1,258
2018-11-16 178.17 178.55 176.49 177.37 378
2018-11-15 178.27 178.27 176.35 178.06 269
2018-11-14 178.72 178.72 176.26 176.26 825
2018-11-13 177.79 177.79 175.63 175.71 728
2018-11-12 178.00 178.30 175.68 176.23 581
2018-11-09 184.00 185.99 178.98 179.41 1,788
2018-11-08 191.58 191.58 185.97 186.43 289
2018-11-07 188.80 190.01 187.90 188.68 221
2018-11-06 187.30 187.30 183.20 184.57 734
2018-11-05 188.60 188.60 184.78 185.90 185
2018-11-02 184.63 184.63 182.41 182.50 772

» 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.