Enstar Group Limited Depositary Shares Each Representing 1/1000th of an interest in Preference Sharesのデータ

Enstar Group Limited Depositary Shares Each Representing 1/1000th of an interest in Preference Sharesの基本情報

名前 Enstar Group Limited Depositary Shares Each Representing 1/1000th of an interest in Preference Shares
ティッカー ESGRP
国 Bermuda
上場年 nan
セクター Finance

Enstar Group Limited Depositary Shares Each Representing 1/1000th of an interest in Preference Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.41 27.92 28.21 28.18 16800.0 28.18
2021-02-12 28.4 28.16 28.32 28.2 12600.0 28.2
2021-02-11 28.66 28.15 28.66 28.15 11300.0 28.15
2021-02-10 29.44 28.56 29.44 28.75 11000.0 28.31
2021-02-09 29.41 28.82 28.9 29.1 33900.0 28.66
2021-02-08 28.9 28.34 28.89 28.68 10300.0 28.24
2021-02-05 28.88 28.42 28.68 28.73 18000.0 28.29
2021-02-04 28.86 27.93 28.09 28.71 50100.0 28.27
2021-02-03 28.49 27.92 28.49 27.92 4500.0 27.49
2021-02-02 28.47 27.9 28.36 28.47 5500.0 28.04
2021-02-01 28.34 27.72 28.09 28.31 9400.0 27.88
2021-01-29 28.13 27.52 27.82 28.02 30200.0 27.59
2021-01-28 27.86 27.59 27.86 27.7 8800.0 27.28
2021-01-27 28.55 27.58 28.55 27.58 11700.0 27.16
2021-01-26 28.74 28.42 28.74 28.5 6200.0 28.07
2021-01-25 28.85 28.5 28.85 28.61 13100.0 28.17
2021-01-22 28.8 28.58 28.58 28.8 4400.0 28.36
2021-01-21 28.86 28.42 28.77 28.58 14100.0 28.14
2021-01-20 28.86 28.16 28.86 28.65 15700.0 28.21
2021-01-19 28.99 28.42 28.67 28.64 7200.0 28.2
2021-01-15 28.9 28.05 28.35 28.52 12700.0 28.09
2021-01-14 28.35 28.1 28.13 28.23 8700.0 27.8
2021-01-13 28.11 27.61 27.61 28.11 7100.0 27.68
2021-01-12 27.6 27.4 27.56 27.5 23800.0 27.08
2021-01-11 27.62 27.49 27.54 27.5 11400.0 27.08
2021-01-08 28.03 27.51 27.71 27.77 12700.0 27.35
2021-01-07 27.68 27.53 27.67 27.65 24500.0 27.23
2021-01-06 28.23 27.2 28.23 27.62 29600.0 27.2
2021-01-05 28.31 27.94 27.94 28.12 3000.0 27.69
2021-01-04 28.36 27.72 28.36 27.86 12500.0 27.44
2020-12-31 28.56 28.1 28.36 28.24 29600.0 27.81
2020-12-30 28.53 28.2 28.53 28.22 12600.0 27.79
2020-12-29 29.22 28.4 28.77 28.4 11000.0 27.97
2020-12-28 29.2 28.71 29.13 28.77 13700.0 28.33
2020-12-24 29.27 28.69 29.1 29.27 11600.0 28.82
2020-12-23 29.1 28.55 28.57 29.06 27600.0 28.62
2020-12-22 29.15 28.3 29.15 28.53 20600.0 28.1
2020-12-21 29.16 28.91 28.96 29.08 13800.0 28.64
2020-12-18 28.99 28.66 28.81 28.99 106100.0 28.55
2020-12-17 28.84 28.6 28.82 28.74 15100.0 28.3
2020-12-16 28.87 28.6 28.82 28.74 9600.0 28.3
2020-12-15 28.74 28.5 28.59 28.72 17700.0 28.28
2020-12-14 28.61 28.46 28.46 28.55 20900.0 28.12
2020-12-11 28.61 28.41 28.44 28.54 9200.0 28.11
2020-12-10 28.6 28.49 28.49 28.55 8500.0 28.12
2020-12-09 28.59 28.51 28.59 28.55 15100.0 28.12
2020-12-08 28.6 28.33 28.5 28.55 119600.0 28.12
2020-12-07 28.54 28.34 28.54 28.5 25200.0 28.07
2020-12-04 28.45 28.0 28.0 28.43 16300.0 28.0
2020-12-03 27.98 27.63 27.93 27.98 13400.0 27.55
2020-12-02 28.0 27.73 27.88 27.94 4800.0 27.51
2020-12-01 28.37 27.77 27.91 27.77 28500.0 27.35
2020-11-30 28.52 28.0 28.24 28.0 51300.0 27.57
2020-11-27 28.42 28.25 28.42 28.25 4200.0 27.82
2020-11-25 28.54 28.25 28.54 28.33 16300.0 27.9
2020-11-24 28.64 28.42 28.64 28.52 6200.0 28.09
2020-11-23 28.4 28.18 28.31 28.4 19400.0 27.97
2020-11-20 28.26 28.0 28.26 28.17 14600.0 27.74
2020-11-19 28.16 27.9 27.9 28.08 11800.0 27.65
2020-11-18 28.12 27.75 27.75 27.91 23800.0 27.48
2020-11-17 27.89 27.44 27.44 27.89 26800.0 27.47
2020-11-16 27.84 27.05 27.08 27.7 84500.0 27.28
2020-11-13 27.2 26.9 26.9 27.13 37600.0 26.72
2020-11-12 27.24 26.95 27.24 26.95 13000.0 26.54
2020-11-11 27.69 27.45 27.53 27.69 10100.0 26.84
2020-11-10 27.75 27.36 27.47 27.61 12300.0 26.76
2020-11-09 27.77 27.14 27.26 27.63 17700.0 26.78
2020-11-06 27.35 27.2 27.34 27.22 10700.0 26.38
2020-11-05 27.35 27.2 27.2 27.35 10000.0 26.51
2020-11-04 27.25 26.75 26.93 27.2 61700.0 26.36
2020-11-03 26.92 26.72 26.72 26.75 17300.0 25.93
2020-11-02 26.89 26.59 26.6 26.75 34200.0 25.93
2020-10-30 26.62 26.2 26.43 26.62 32200.0 25.8
2020-10-29 26.47 26.16 26.32 26.31 21800.0 25.5
2020-10-28 26.62 26.16 26.46 26.17 23200.0 25.36
2020-10-27 26.61 26.43 26.43 26.5 10200.0 25.68
2020-10-26 26.55 26.4 26.55 26.43 7500.0 25.62
2020-10-23 26.82 26.52 26.52 26.75 20500.0 25.93
2020-10-22 26.52 26.15 26.15 26.52 49700.0 25.7
2020-10-21 26.48 26.17 26.35 26.21 10200.0 25.4
2020-10-20 26.35 26.25 26.34 26.32 12300.0 25.51
2020-10-19 26.52 26.2 26.37 26.23 29800.0 25.42
2020-10-16 26.7 26.11 26.7 26.15 97100.0 25.34
2020-10-15 26.81 26.49 26.81 26.56 15600.0 25.74
2020-10-14 27.3 26.71 27.3 26.71 12000.0 25.89
2020-10-13 27.26 27.02 27.24 27.24 12800.0 26.4
2020-10-12 27.26 26.93 27.25 27.25 11600.0 26.41
2020-10-09 27.38 27.01 27.38 27.25 6400.0 26.41
2020-10-08 27.33 27.2 27.33 27.25 9300.0 26.41
2020-10-07 27.41 27.1 27.25 27.1 26500.0 26.27
2020-10-06 27.29 27.01 27.1 27.25 20200.0 26.41
2020-10-05 27.14 26.65 26.79 26.9 17400.0 26.07
2020-10-02 26.92 26.51 26.6 26.84 18600.0 26.01
2020-10-01 26.73 26.37 26.5 26.7 14300.0 25.88
2020-09-30 27.1 26.27 26.96 26.27 43300.0 25.46
2020-09-29 27.08 26.75 27.08 26.84 6900.0 26.01
2020-09-28 27.03 26.65 27.0 26.93 22200.0 26.1
2020-09-25 26.78 26.18 26.47 26.78 13600.0 25.95
2020-09-24 26.67 26.15 26.67 26.15 6900.0 25.34
2020-09-23 27.1 26.38 27.1 26.51 11600.0 25.69
2020-09-22 27.19 26.88 26.98 26.88 11300.0 26.05
2020-09-21 27.08 26.63 27.08 26.77 7600.0 25.95
2020-09-18 27.25 27.04 27.25 27.13 9100.0 26.3
2020-09-17 27.17 26.77 26.83 27.17 6400.0 26.33
2020-09-16 27.3 26.97 27.09 27.0 15900.0 26.17
2020-09-15 26.99 26.5 26.59 26.98 10000.0 26.15
2020-09-14 26.69 26.13 26.42 26.64 13100.0 25.82
2020-09-11 26.44 26.24 26.44 26.25 9600.0 25.44
2020-09-10 26.48 26.29 26.46 26.29 11300.0 25.48
2020-09-09 26.42 26.07 26.07 26.32 9400.0 25.51
2020-09-08 26.34 25.9 26.32 25.94 8300.0 25.14
2020-09-04 26.73 26.07 26.73 26.39 7500.0 25.58
2020-09-03 26.78 26.43 26.78 26.63 8400.0 25.81
2020-09-02 26.92 26.5 26.92 26.53 15200.0 25.71
2020-09-01 27.12 26.71 27.12 26.71 11200.0 25.89
2020-08-31 27.47 26.59 27.47 26.69 32700.0 25.87
2020-08-28 27.47 27.08 27.47 27.14 8300.0 26.3
2020-08-27 27.32 27.23 27.26 27.25 14600.0 26.41
2020-08-26 27.26 26.87 26.87 27.15 11600.0 26.31
2020-08-25 27.36 27.07 27.36 27.07 17900.0 26.24
2020-08-24 27.48 27.12 27.48 27.36 15700.0 26.52
2020-08-21 27.38 27.12 27.31 27.23 11800.0 26.39
2020-08-20 27.52 27.05 27.52 27.23 14700.0 26.39
2020-08-19 27.19 26.92 27.08 27.12 10000.0 26.28
2020-08-18 27.35 26.85 27.0 27.35 12100.0 26.51
2020-08-17 27.47 26.92 27.47 27.02 10100.0 26.19
2020-08-14 27.42 26.86 26.86 26.98 19100.0 26.15
2020-08-13 27.39 26.99 27.0 27.21 25900.0 26.37
2020-08-12 27.65 26.92 27.0 27.26 40800.0 26.0
2020-08-11 27.14 26.56 26.83 26.89 12600.0 25.64
2020-08-10 26.82 26.03 26.03 26.82 27600.0 25.58
2020-08-07 25.96 25.61 25.65 25.9 26000.0 24.7
2020-08-06 25.97 25.67 25.97 25.69 27800.0 24.5
2020-08-05 26.54 25.73 26.3 25.83 17000.0 24.63
2020-08-04 27.08 26.31 26.52 26.38 9600.0 25.16
2020-08-03 26.88 26.43 26.43 26.54 16700.0 25.31
2020-07-31 26.97 26.5 26.97 26.83 13800.0 25.59
2020-07-30 27.06 26.62 26.81 26.66 13600.0 25.42
2020-07-29 26.81 26.15 26.25 26.81 9900.0 25.57
2020-07-28 26.25 25.94 26.2 26.25 6600.0 25.03
2020-07-27 26.37 26.1 26.1 26.22 9900.0 25.0
2020-07-24 26.38 26.04 26.15 26.04 4500.0 24.83
2020-07-23 26.44 25.39 26.1 26.1 23600.0 24.89
2020-07-22 25.9 25.57 25.87 25.9 14400.0 24.7
2020-07-21 26.16 25.58 25.87 25.67 22400.0 24.47
2020-07-20 25.7 25.45 25.45 25.67 5700.0 24.48
2020-07-17 25.48 25.24 25.24 25.43 6600.0 24.25
2020-07-16 25.34 24.9 24.9 25.34 12900.0 24.16
2020-07-15 24.91 24.5 24.57 24.91 9800.0 23.75
2020-07-14 24.67 24.5 24.51 24.5 6000.0 23.36
2020-07-13 24.88 24.59 24.75 24.62 11000.0 23.48
2020-07-10 24.8 24.56 24.8 24.74 10500.0 23.59
2020-07-09 24.83 24.62 24.83 24.79 5600.0 23.64
2020-07-08 24.84 24.45 24.72 24.8 29200.0 23.65
2020-07-07 24.87 24.64 24.87 24.66 22200.0 23.52
2020-07-06 24.98 24.39 24.98 24.89 17900.0 23.74
2020-07-02 24.98 24.53 24.53 24.86 15500.0 23.71
2020-07-01 24.43 24.22 24.38 24.43 6000.0 23.3
2020-06-30 24.47 24.13 24.29 24.22 107700.0 23.1
2020-06-29 24.49 24.25 24.48 24.25 19800.0 23.13
2020-06-26 24.7 24.14 24.5 24.32 9800.0 23.19
2020-06-25 24.73 24.4 24.56 24.5 12600.0 23.36
2020-06-24 24.83 24.4 24.66 24.54 12700.0 23.4
2020-06-23 24.91 24.67 24.8 24.81 8100.0 23.66
2020-06-22 25.3 24.68 25.3 24.68 18100.0 23.54
2020-06-19 25.4 24.95 24.95 25.26 10700.0 24.09
2020-06-18 25.13 24.79 25.13 24.87 10300.0 23.72
2020-06-17 25.6 25.05 25.6 25.09 8000.0 23.93
2020-06-16 25.53 24.9 25.29 25.44 10500.0 24.26
2020-06-15 25.19 24.56 25.0 24.84 19000.0 23.69
2020-06-12 25.87 25.11 25.87 25.22 11800.0 24.05
2020-06-11 25.7 25.15 25.7 25.5 32100.0 24.32
2020-06-10 26.12 25.93 26.12 25.96 11500.0 24.76
2020-06-09 26.2 26.1 26.2 26.1 3000.0 24.89
2020-06-08 26.26 25.88 25.88 26.25 11200.0 25.03
2020-06-05 26.09 25.83 25.9 25.9 14100.0 24.7
2020-06-04 26.0 25.72 26.0 25.74 6100.0 24.55
2020-06-03 26.03 25.66 26.03 26.0 25800.0 24.79
2020-06-02 25.98 25.5 25.75 25.98 13500.0 24.77
2020-06-01 25.69 25.26 25.62 25.62 9000.0 24.43
2020-05-29 25.56 25.28 25.3 25.49 49800.0 24.31
2020-05-28 25.49 25.09 25.49 25.36 25900.0 24.18
2020-05-27 25.27 25.01 25.06 25.27 20500.0 24.1
2020-05-26 25.13 24.9 24.95 25.01 42400.0 23.85
2020-05-22 24.91 24.6 24.79 24.89 21800.0 23.74
2020-05-21 24.81 24.4 24.75 24.41 16600.0 23.28
2020-05-20 24.8 24.51 24.69 24.64 6600.0 23.5
2020-05-19 24.6 24.13 24.19 24.47 46800.0 23.33
2020-05-18 24.2 23.53 23.69 24.12 2900.0 23.0
2020-05-15 24.05 23.38 23.8 23.38 15400.0 22.3
2020-05-14 24.1 23.41 24.1 23.78 23100.0 22.68
2020-05-13 25.0 24.51 25.0 24.57 21800.0 23.01
2020-05-12 25.02 24.69 24.82 24.92 8400.0 23.34
2020-05-11 24.82 24.5 24.81 24.82 12600.0 23.25
2020-05-08 24.82 24.39 24.4 24.55 9800.0 22.99
2020-05-07 24.44 24.03 24.03 24.34 24200.0 22.8
2020-05-06 24.44 24.08 24.16 24.24 36600.0 22.7
2020-05-05 24.57 24.18 24.57 24.21 22200.0 22.68
2020-05-04 24.97 24.22 24.5 24.39 30200.0 22.84
2020-05-01 24.94 24.3 24.94 24.54 19600.0 22.98
2020-04-30 25.1 24.3 24.8 24.87 57700.0 23.29
2020-04-29 25.12 24.29 24.39 24.71 20900.0 23.14
2020-04-28 24.39 24.1 24.17 24.31 12900.0 22.77
2020-04-27 24.39 23.92 24.19 23.92 41200.0 22.4
2020-04-24 24.15 23.7 24.15 23.99 8700.0 22.47
2020-04-23 24.25 23.57 23.57 24.15 22300.0 22.62
2020-04-22 24.25 23.28 23.63 23.76 29200.0 22.25
2020-04-21 24.67 23.05 24.5 23.77 65300.0 22.26
2020-04-20 24.96 24.19 24.96 24.56 54500.0 23.0
2020-04-17 25.14 24.25 24.25 24.96 114000.0 23.38
2020-04-16 24.05 23.38 23.4 23.97 11900.0 22.45
2020-04-15 23.89 22.75 23.63 23.52 47800.0 22.03
2020-04-14 24.4 23.75 24.3 23.75 24800.0 22.24
2020-04-13 23.63 22.21 23.58 23.54 49600.0 22.05
2020-04-09 24.93 23.87 24.11 24.17 57000.0 22.64
2020-04-08 24.33 22.16 22.48 23.84 40500.0 22.33
2020-04-07 22.37 21.35 21.47 22.37 27000.0 20.95
2020-04-06 20.91 19.1 19.61 20.72 33800.0 19.41
2020-04-03 20.0 18.01 20.0 18.87 40800.0 17.67
2020-04-02 20.25 19.03 20.25 19.55 49100.0 18.31
2020-04-01 21.59 19.55 21.59 20.32 46200.0 19.03
2020-03-31 22.99 21.19 22.92 21.92 36500.0 20.53
2020-03-30 22.98 22.45 22.6 22.68 31000.0 21.24
2020-03-27 22.82 21.59 21.75 22.17 41800.0 20.76
2020-03-26 23.95 19.58 19.58 22.36 52700.0 20.94
2020-03-25 21.38 18.48 19.13 19.67 195700.0 18.42
2020-03-24 20.08 17.76 19.1 19.54 36100.0 18.3
2020-03-23 18.74 15.3 18.13 17.55 55900.0 16.44
2020-03-20 21.65 18.12 18.28 18.12 94200.0 16.97
2020-03-19 19.85 12.73 13.76 18.02 133000.0 16.88
2020-03-18 20.8 12.1 20.8 14.97 111700.0 14.02
2020-03-17 22.1 20.85 22.06 20.87 52700.0 19.55
2020-03-16 23.47 21.4 22.07 21.68 47200.0 20.31
2020-03-13 25.1 22.18 23.0 24.43 62000.0 22.88
2020-03-12 25.4 21.76 25.4 22.03 79500.0 20.63
2020-03-11 26.18 25.5 25.99 25.85 74000.0 24.21
2020-03-10 26.22 25.36 25.36 26.0 51700.0 24.35
2020-03-09 27.0 24.7 27.0 25.31 36900.0 23.71
2020-03-06 27.64 27.21 27.64 27.48 25400.0 25.74
2020-03-05 28.25 27.85 28.05 27.89 7300.0 26.12
2020-03-04 28.35 27.73 28.09 28.3 16900.0 26.51
2020-03-03 28.53 27.7 27.7 27.86 22900.0 26.09
2020-03-02 27.69 27.15 27.15 27.64 50700.0 25.89
2020-02-28 27.95 26.98 27.95 27.0 78000.0 25.29
2020-02-27 28.53 27.87 28.53 28.01 25300.0 26.23
2020-02-26 28.7 28.15 28.69 28.48 30400.0 26.67
2020-02-25 29.23 28.39 28.95 28.46 39400.0 26.66
2020-02-24 29.15 28.76 28.76 28.76 17300.0 26.94
2020-02-21 29.3 29.03 29.23 29.03 27800.0 27.19
2020-02-20 29.23 28.9 28.97 29.23 10300.0 27.38
2020-02-19 29.09 28.96 29.02 28.98 90000.0 27.14
2020-02-18 28.96 28.8 28.89 28.93 11000.0 27.1