ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Enstar Group Ltd

Enstar Group Ltd (ESGR)

318.86
-2.64
(-0.82%)
Closed September 18 4:00PM
318.86
0.00
( 0.00% )
Pre Market: 8:31AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-1.0075-0.314974168992319.8675322.12318.8699358320.38769626CS
4-3.14-0.975155279503322327.6318.3296037321.12377035CS
1214.764.85366655705304.1348.48303.27130999323.48924799CS
2627.249.34092311913291.62348.48275.0286231316.83828548CS
5269.6327.9380491915249.23348.48229.5764662302.57762386CS
15687.1237.5938551825231.74348.48169.0450244261.91919995CS
260127.4566.5848179301191.41348.4894.5848245236.81883105CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
1726698900318.86-2.64-0.82321.39999321.555318.86173337
1726612500321.50.20.06321.5321.705321127542
1726526100321.30.420.13321.24322.12320.889083
1726266900320.880.150.05321.5321.95320.10556657
1726180500320.730.560.17320.25320.79319.6866215
1726094100320.171.10.34318.56320.55318.56130737
1726007700319.070.280.09318.79319.33499318.25103129
1725921300318.790.170.05318.87319.48318.51163502
1725662100318.62-1.34-0.42319.5320.19318.42146948
1725575700319.95999-0.04-0.01321.6321.6318.995174028
1725489300320-2.82-0.87320320.1318.52999171637
1725402900322.82-3.18-0.98325.64999325.7322.3546779
1725057300326-0.6-0.18327.37327.37325.2582213
1724970900326.61.080.33326.36327.6324.6638665
1724884500325.52-0.74-0.23326.41327.45324.6633527
1724798100326.261.630.50324.24327.5323.73544784
1724711700324.63-1.97-0.60326.89999327323.92148313
1724452500326.63.511.09323.73326.72323.6685668
1724366100323.089991.930.60322323.36321.568153
1724279700321.16-0.36-0.11322.02999322.52319.797965
1724193300321.52-1.29-0.40322.25322.8532163921
1724106900322.812.10.65321322.8332188154
1723847700320.709990.210.07321.13321.55319.14118498
1723761300320.5-1.35-0.42323.41323.5319.0697898
1723674900321.851.650.52320.5323.5319.51124625
1723588500320.21.20.38319.52999321.99319.05120319
1723502100319-2.3-0.72321.27999322318.81121922
1723242900321.30.90.28320.26321.95999319.9169125
1723156500320.399991.650.52319.75321.75319.75100455
1723070100318.75-4.76-1.47324.94324.94318.52999255726
1722983700323.511.720.53322.37325.55320.52999166275
1722897300321.79-5.12-1.57323.55325.89999321184435
1722638100326.910.660.20325.3326.95324.11243959
1722551700326.251.850.57325.47326.5324.1211467
1722465300324.39999-0.6-0.18326.1326.97323.2199308144
1722378900325-2.17-0.66327328.83999323.5406098
1722292500327.17-21.14-6.07327.5332323.75772169
1722033300348.3113.33.97338.58348.48338.1985961
1721946900335.014.451.35332.45339.69332.45109633
1721860500330.56-4.41-1.32334336.945329.9599962439
1721774100334.977.152.18326.55335.64326.5553880
1721687700327.822.940.90325.23330.77999325.2360964
1721428500324.88-4.87-1.48331.41331.41323.2265533
1721342100329.75-5.89-1.75334.2339.08329.2973382
1721255700335.640.160.05333.94342.7975332.3131213
1721169300335.489.973.06327.89336.19326.6499979138
1721082900325.51-2.86-0.87328.45332.96249325.3281957
1720823700328.375.761.79326.02333.70999325104069
1720737300322.612.990.94319.62324.64999315.9483250
1720650900319.62-1.58-0.49322.81325.52499318.1673941
1720564500321.2-8.69-2.63329.89999330.08999321.01112697
1720478100329.890.370.11330.24336.88329.1166759
1720218900329.526.041.87323.51333.225323.51174165
1720040640323.482.380.74321.8329.17318102380
1719959700321.14.621.46317.88324.13317.1179833
1719873300316.4810.43.40306.33999319.36305.81197262
1719614100306.0800.00306.08306.08306.080
1719527700306.082.110.69304.1308.13303.2759087
1719441300303.97-1.02-0.33304.33999306.08298.942751880
1719354900304.99-5.19-1.67309.11310.85303.5434049
1719268500310.18-0.29-0.09310.75317.43308.9853548
1719009300310.47-2.54-0.81314.33999315.11310.12138311
1718922900313.01-1-0.32311.77319.91308.9181309

Your Recent History

Delayed Upgrade Clock