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
2018-08-31 213.05 213.05 212.55 213.05 405
2018-08-30 213.30 213.90 212.775 213.50 453
2018-08-29 213.00 213.00 212.85 212.85 205
2018-08-28 214.15 214.15 213.75 214.15 267
2018-08-27 213.00 213.40 211.70 212.15 580
2018-08-24 212.50 212.85 211.80 211.95 1,846
2018-08-23 212.80 212.80 212.80 212.80 100
2018-08-22 212.35 212.35 212.35 212.35 1
2018-08-21 211.30 214.45 211.30 213.65 85
2018-08-20 213.60 213.60 212.65 213.00 545
2018-08-17 211.00 213.00 211.00 211.70 326
2018-08-16 212.10 212.45 210.45 212.40 606
2018-08-15 210.90 211.80 210.90 211.40 385
2018-08-14 211.10 213.20 210.00 211.85 1,296
2018-08-13 209.10 209.85 208.70 209.30 439
2018-08-10 207.05 209.40 206.05 209.40 741
2018-08-09 208.45 212.55 207.50 207.70 1,275
2018-08-08 211.55 211.55 207.85 208.00 353
2018-08-07 215.60 215.60 211.50 211.75 591
2018-08-06 211.95 213.50 211.95 213.10 400
2018-08-03 209.75 209.75 207.65 208.95 661
2018-08-02 216.05 218.00 215.45 215.45 595
2018-08-01 217.80 217.80 215.35 217.20 694
2018-07-31 213.30 216.60 213.05 215.15 2,956
2018-07-30 211.35 213.40 210.60 210.60 686
2018-07-27 219.00 219.00 204.30 207.30 8,357
2018-07-26 223.10 223.10 220.70 222.90 1,221
2018-07-25 215.80 221.05 215.80 220.20 1,601
2018-07-24 214.45 215.50 214.45 215.50 345
2018-07-23 214.75 214.75 214.15 214.15 74

» 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.