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
2018-07-10 214.55 214.85 213.00 213.35 1,009
2018-07-09 212.40 214.35 212.40 213.55 1,057
2018-07-06 206.90 211.45 206.90 210.95 344
2018-07-05 206.05 208.85 205.65 208.60 650
2018-07-03 206.30 206.45 205.10 205.65 559
2018-07-02 204.30 205.35 203.35 205.00 815
2018-06-29 204.70 208.40 204.70 207.15 692
2018-06-28 206.35 206.35 205.55 205.55 138
2018-06-27 210.15 210.20 205.00 205.35 345
2018-06-26 213.15 213.15 210.35 210.90 1,634
2018-06-25 214.50 215.20 212.05 212.85 712
2018-06-22 215.25 216.10 213.75 215.65 1,052
2018-06-21 214.95 214.95 213.70 214.50 469
2018-06-20 214.95 215.00 213.95 215.00 367
2018-06-19 214.70 215.25 214.50 214.75 169
2018-06-18 214.30 214.45 211.25 214.45 498
2018-06-15 213.70 215.10 213.70 214.40 749
2018-06-14 214.35 214.80 214.35 214.70 602
2018-06-13 214.10 214.30 210.80 213.45 371
2018-06-12 215.30 215.30 212.15 214.20 1,029
2018-06-11 213.85 215.45 213.85 215.35 4,178
2018-06-08 215.80 215.80 213.35 214.30 926
2018-06-07 214.40 215.00 214.05 214.60 778
2018-06-06 214.90 214.95 214.45 214.55 926
2018-06-05 208.15 214.90 208.15 214.45 1,086
2018-06-04 205.95 209.90 205.95 209.90 242
2018-06-01 203.75 205.45 203.60 204.30 477
2018-05-31 204.45 204.45 203.55 203.75 730
2018-05-30 210.65 210.65 204.55 204.55 953
2018-05-29 204.40 205.75 202.10 205.75 1,748

» 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.