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
2019-03-19 174.34 174.34 170.90 170.90 1,438
2019-03-18 174.78 175.79 173.68 174.04 1,372
2019-03-15 174.39 176.25 174.08 174.66 765
2019-03-14 175.94 177.02 172.88 172.88 1,194
2019-03-13 172.17 173.99 171.72 172.61 956
2019-03-12 170.30 171.51 170.00 170.65 2,480
2019-03-11 165.42 167.74 165.42 167.08 584
2019-03-08 160.25 162.15 160.25 161.29 918
2019-03-07 162.51 165.11 160.47 160.47 1,027
2019-03-06 166.01 168.04 166.01 166.83 728
2019-03-05 166.70 167.865 165.51 166.93 930
2019-03-04 178.00 178.00 165.91 166.29 2,597
2019-03-01 179.98 181.83 178.43 181.52 1,539
2019-02-28 180.00 180.00 178.94 178.94 712
2019-02-27 178.56 180.64 178.56 180.64 584
2019-02-26 180.00 180.60 179.61 180.095 842
2019-02-25 181.00 182.00 178.53 179.33 531
2019-02-22 180.21 180.88 178.42 179.90 2,013
2019-02-21 182.00 182.11 179.91 180.06 1,354
2019-02-20 182.68 183.00 182.01 182.11 1,063
2019-02-19 180.50 183.77 180.50 183.59 2,770
2019-02-15 181.44 182.77 180.03 180.13 4,426
2019-02-14 178.67 180.34 177.98 180.03 1,275
2019-02-13 178.85 179.90 178.85 179.27 798
2019-02-12 179.30 180.26 178.48 178.48 775
2019-02-11 179.40 179.40 178.72 178.72 383
2019-02-08 177.83 178.09 177.49 177.49 344
2019-02-07 177.04 178.49 176.93 178.49 1,141
2019-02-06 177.31 178.44 177.31 177.49 1,005
2019-02-05 179.54 180.44 178.88 179.80 2,139

» 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.