Quantcast
ESGRP

Enstar Group Limited Depositary Shares Each Representing 1/1000th of an interest in Preference Shares Historical Stock Prices

$25.16
*  
0.01
0.04%
Get ESGRP Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading ESGRP now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    ESGRP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.29 25.29 25.15 25.16 18,229
03/22/2019 25.29 25.29 25.15 25.16 18,304
03/21/2019 25.1 25.24 25.0957 25.17 10,947
03/20/2019 25.14 25.14 25.01 25.01 30,491
03/19/2019 25.3 25.3 25.04 25.07 26,441
03/18/2019 25.03 25.32 25.03 25.24 22,913
03/15/2019 25 25.0234 24.82 24.97 40,127
03/14/2019 25.08 25.08 24.95 24.97 62,745
03/13/2019 24.85 25.02 24.85 25.02 20,813
03/12/2019 24.8 24.95 24.7442 24.81 25,319
03/11/2019 24.89 25.05 24.58 24.79 26,850
03/08/2019 24.97 24.97 24.8 24.83 13,468
03/07/2019 25.07 25.07 24.91 24.91 21,386
03/06/2019 24.99 25.07 24.9176 25.06 36,069
03/05/2019 24.92 25 24.8 25 44,861
03/04/2019 25.1 25.1 24.83 24.84 118,849
03/01/2019 24.7 24.99 24.7 24.9 76,238
02/28/2019 24.97 25.06 24.57 24.57 129,343
02/27/2019 25.02 25.1 24.76 24.9 70,009
02/26/2019 25.5 25.5 25.05 25.05 38,739
02/25/2019 25.78 25.78 25.45 25.45 20,464
02/22/2019 25.71 25.77 25.5 25.61 11,385
02/21/2019 25.83 25.85 25.635 25.71 18,253
02/20/2019 25.8 25.8 25.69 25.75 22,843
02/19/2019 25.74 25.75 25.5901 25.72 18,795
02/15/2019 25.44 25.61 25.43 25.61 18,388
02/14/2019 25.34 25.39 25.2361 25.36 21,322
02/13/2019 25.6 25.7 25.55 25.7 16,606
02/12/2019 25.54 25.59 25.414 25.59 15,718
02/11/2019 25.54 25.54 25.41 25.48 11,439
02/08/2019 25.25 25.51 25.1 25.51 19,050
02/07/2019 25.35 25.35 25.16 25.17 25,888
02/06/2019 25.491 25.6 25.2 25.2 17,198
02/05/2019 25.47 25.68 25.38 25.63 21,055
02/04/2019 25.5 25.69 25.35 25.45 21,751
02/01/2019 25.44 25.87 25.0314 25.5 124,413
01/31/2019 25.07 25.4599 25.07 25.44 56,212
01/30/2019 25.14 25.25 25.01 25.07 29,770
01/29/2019 25.26 25.26 25.01 25.01 32,558
01/28/2019 25.15 25.15 24.95 25.12 43,632
01/25/2019 24.79 25.12 24.75 25.09 90,793
01/24/2019 24.65 24.8999 24.6 24.75 125,907
01/23/2019 24.39 24.69 24.2218 24.6 51,088
01/22/2019 24.25 24.3829 24.11 24.21 54,698
01/18/2019 24.33 24.5499 24.27 24.36 99,092
01/17/2019 24.3 24.3 24.09 24.2 29,321
01/16/2019 24.17 24.2799 24.05 24.13 21,414
01/15/2019 24.17 24.2 24.04 24.04 30,745
01/14/2019 24.25 24.2585 23.95 24.07 20,224
01/11/2019 24.1 24.24 24.025 24.16 77,260
01/10/2019 24.28 24.28 23.875 24.03 95,072
01/09/2019 24.29 24.47 24.21 24.21 60,076
01/08/2019 24.39 24.4151 24.12 24.29 26,452
01/07/2019 24.34 24.48 24.06 24.27 50,210
01/04/2019 23.94 24.34 23.9 24.16 51,049
01/03/2019 23.66 23.9 23.266 23.8 43,950
01/02/2019 23.42 23.6999 23.16 23.68 78,184
12/31/2018 23.39 23.94 23.31 23.4 92,817
12/28/2018 22.75 23.27 22.61 23.1 101,619
12/27/2018 23.42 23.42 22.51 22.72 75,886
12/26/2018 23.43 23.43 22.8062 23.38 42,023
12/24/2018 23.31 23.62 23.2001 23.34 30,672
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio