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
2018-05-04 209.10 213.75 208.40 211.80 626
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
2018-04-12 213.15 213.15 212.45 212.60 290
2018-04-11 213.05 213.05 211.80 211.80 500
2018-04-10 214.25 215.45 213.70 214.00 1,074
2018-04-09 211.30 214.45 211.30 213.40 830
2018-04-06 213.30 213.30 209.80 210.40 1,280
2018-04-05 209.75 212.40 209.75 211.10 128
2018-04-03 211.50 211.50 208.15 210.75 1,009
2018-04-02 210.25 210.25 207.35 209.35 641
2018-03-29 211.60 211.60 211.60 211.60 232
2018-03-28 212.00 212.00 212.00 212.00 814
2018-03-27 213.50 213.50 208.80 208.80 1,285
2018-03-26 207.25 210.70 207.25 210.70 454
2018-03-23 215.80 215.80 206.40 206.40 915
2018-03-22 214.80 216.40 211.10 211.10 502
2018-03-21 215.75 215.75 215.10 215.20 461

» 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.