Saturday, 30 March 2024
Enstar Group Limited Depository Shares 7.00% Per
Date | Open | High | Low | Close | Volume |
14/10/22 | 23.49 | 23.49 | 23.17 | 23.27 | 7,800 |
13/10/22 | 23.31 | 23.53 | 22.87 | 23.50 | 24,200 |
12/10/22 | 23.57 | 23.57 | 23.56 | 23.56 | 1,000 |
11/10/22 | 23.47 | 23.72 | 23.29 | 23.30 | 11,600 |
10/10/22 | 24.24 | 24.24 | 23.57 | 23.57 | 3,500 |
07/10/22 | 24.19 | 24.19 | 23.80 | 23.85 | 13,000 |
06/10/22 | 24.35 | 24.35 | 24.22 | 24.29 | 2,700 |
05/10/22 | 24.31 | 24.35 | 24.25 | 24.25 | 6,800 |
04/10/22 | 24.74 | 24.74 | 24.36 | 24.37 | 25,400 |
03/10/22 | 24.61 | 24.83 | 24.52 | 24.74 | 3,500 |
30/09/22 | 24.58 | 24.95 | 24.31 | 24.31 | 111,000 |
29/09/22 | 24.74 | 24.80 | 24.36 | 24.69 | 10,300 |
28/09/22 | 24.45 | 24.88 | 24.45 | 24.74 | 6,800 |
26/09/22 | 24.50 | 24.58 | 24.44 | 24.44 | 4,900 |
23/09/22 | 24.70 | 24.70 | 24.48 | 24.57 | 6,400 |
22/09/22 | 24.60 | 24.85 | 24.53 | 24.63 | 8,000 |
21/09/22 | 24.69 | 24.87 | 24.61 | 24.79 | 14,900 |
20/09/22 | 24.78 | 24.78 | 24.60 | 24.71 | 6,500 |
19/09/22 | 24.80 | 24.85 | 24.69 | 24.81 | 11,300 |
16/09/22 | 24.80 | 24.95 | 24.68 | 24.95 | 5,800 |
15/09/22 | 24.90 | 24.95 | 24.48 | 24.90 | 8,100 |
14/09/22 | 24.87 | 24.94 | 24.75 | 24.94 | 5,400 |
13/09/22 | 24.63 | 24.92 | 24.62 | 24.92 | 5,400 |
12/09/22 | 25.09 | 25.09 | 24.79 | 24.95 | 5,800 |
09/09/22 | 24.87 | 25.06 | 24.77 | 25.06 | 4,000 |
08/09/22 | 24.66 | 24.85 | 24.66 | 24.83 | 3,800 |
07/09/22 | 24.61 | 24.87 | 24.59 | 24.84 | 12,800 |
06/09/22 | 24.49 | 24.72 | 24.48 | 24.58 | 8,500 |
02/09/22 | 24.59 | 24.85 | 24.59 | 24.71 | 5,100 |
01/09/22 | 24.59 | 24.62 | 24.44 | 24.59 | 12,800 |
31/08/22 | 24.50 | 24.66 | 24.36 | 24.58 | 25,100 |
30/08/22 | 24.60 | 24.64 | 24.40 | 24.54 | 13,900 |
29/08/22 | 24.60 | 24.69 | 24.59 | 24.69 | 3,500 |
26/08/22 | 24.60 | 24.87 | 24.60 | 24.70 | 2,000 |
25/08/22 | 24.65 | 24.88 | 24.62 | 24.76 | 6,800 |
24/08/22 | 24.58 | 24.64 | 24.53 | 24.55 | 5,800 |
23/08/22 | 24.72 | 24.78 | 24.54 | 24.58 | 11,200 |
22/08/22 | 24.75 | 24.76 | 24.66 | 24.67 | 17,000 |
19/08/22 | 24.86 | 24.90 | 24.79 | 24.79 | 13,200 |
18/08/22 | 24.90 | 25.00 | 24.87 | 25.00 | 7,100 |
17/08/22 | 25.26 | 25.26 | 24.90 | 25.04 | 9,300 |
16/08/22 | 25.05 | 25.20 | 24.97 | 25.18 | 4,900 |
15/08/22 | 24.92 | 25.23 | 24.92 | 25.07 | 17,700 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |