Starwood European Real Estate Finance Ltd (SWEF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Starwood European Real Estate Finance Ltd

Date Open High Low Close* Volume
31/05/2016 106.50p 106.50p 105.65p 106.50p 162692
27/05/2016 105.75p 106.33p 105.51p 106.00p 45129
26/05/2016 106.50p 106.50p 105.62p 106.12p 51840
25/05/2016 105.50p 106.33p 105.50p 105.50p 51119
24/05/2016 105.50p 106.34p 105.48p 105.88p 205849
23/05/2016 105.75p 106.50p 105.50p 105.88p 182657
20/05/2016 106.00p 106.50p 105.65p 106.50p 65729
19/05/2016 106.25p 106.25p 105.50p 105.88p 93956
18/05/2016 105.76p 106.34p 105.51p 105.88p 22392
17/05/2016 105.50p 106.50p 105.50p 106.00p 115436
16/05/2016 106.50p 106.50p 105.76p 106.00p 34564
13/05/2016 106.50p 106.50p 105.94p 106.50p 616030
12/05/2016 105.25p 106.50p 105.22p 105.50p 87717
11/05/2016 106.25p 106.50p 105.25p 106.50p 236455
10/05/2016 106.25p 106.50p 105.38p 106.50p 60898
09/05/2016 106.50p 106.50p 104.80p 105.88p 144084
06/05/2016 105.00p 106.44p 104.88p 105.38p 415578
05/05/2016 106.25p 106.50p 105.26p 106.00p 204595
04/05/2016 107.00p 107.46p 106.45p 107.00p 83229
03/05/2016 106.75p 107.75p 106.45p 106.75p 56968
29/04/2016 106.45p 107.65p 106.42p 107.00p 133083
28/04/2016 107.32p 107.36p 106.30p 106.88p 45718
27/04/2016 107.25p 107.26p 106.41p 107.25p 26826
26/04/2016 107.50p 108.00p 106.38p 107.25p 122727
25/04/2016 108.00p 108.00p 107.12p 107.12p 63356
22/04/2016 108.00p 108.00p 106.54p 107.75p 73644
21/04/2016 106.50p 107.75p 106.28p 107.75p 63380
20/04/2016 108.00p 108.00p 106.25p 106.25p 290414
19/04/2016 108.00p 108.00p 106.74p 107.75p 57604
18/04/2016 106.50p 108.00p 106.50p 107.50p 121913
15/04/2016 107.00p 107.31p 106.76p 107.00p 194640
14/04/2016 106.75p 108.00p 106.75p 107.00p 245944
13/04/2016 107.00p 107.50p 106.51p 107.38p 320677
12/04/2016 107.00p 107.00p 105.75p 106.38p 86906
11/04/2016 107.00p 107.00p 105.73p 106.50p 135636
08/04/2016 106.50p 106.75p 105.61p 105.75p 108894
07/04/2016 106.25p 106.44p 105.25p 105.25p 98933
06/04/2016 105.50p 106.40p 105.25p 105.25p 265031
05/04/2016 106.50p 106.50p 105.00p 106.00p 132300
04/04/2016 106.50p 106.50p 104.92p 105.25p 155627
01/04/2016 106.00p 106.50p 105.00p 106.50p 145387
31/03/2016 105.00p 106.33p 105.00p 106.00p 66814
30/03/2016 105.50p 106.25p 105.00p 105.75p 102618
29/03/2016 106.50p 106.50p 105.62p 106.50p 84604
24/03/2016 105.00p 106.10p 104.68p 106.00p 309024
23/03/2016 104.75p 106.31p 104.75p 105.75p 106294
22/03/2016 105.25p 106.25p 104.75p 106.25p 53961
21/03/2016 106.25p 106.25p 105.25p 106.25p 54875
18/03/2016 106.25p 106.25p 105.36p 106.25p 66854
17/03/2016 105.50p 106.25p 105.25p 106.25p 123448
16/03/2016 105.75p 106.24p 104.67p 105.75p 91849
15/03/2016 106.00p 106.00p 104.68p 106.00p 92519
14/03/2016 104.50p 106.25p 104.50p 104.75p 191635
11/03/2016 106.00p 106.25p 104.93p 105.50p 132332
10/03/2016 106.25p 106.25p 104.71p 106.25p 167873
09/03/2016 105.00p 105.94p 104.55p 105.75p 45385
08/03/2016 104.75p 105.75p 104.75p 105.75p 83486
07/03/2016 104.50p 105.75p 104.50p 105.25p 79510
04/03/2016 105.75p 105.75p 104.81p 105.75p 45093
03/03/2016 105.75p 105.75p 104.75p 105.75p 76455
02/03/2016 105.75p 105.75p 104.82p 105.75p 29599
01/03/2016 105.75p 105.75p 104.76p 105.75p 59501
29/02/2016 104.50p 105.75p 104.50p 104.75p 114158
26/02/2016 105.00p 105.75p 104.51p 105.75p 116049
25/02/2016 105.50p 105.75p 104.75p 105.50p 84078
24/02/2016 105.75p 105.75p 104.88p 105.75p 63380
23/02/2016 104.50p 105.50p 104.50p 105.50p 24727
22/02/2016 105.00p 105.75p 104.86p 105.75p 55871
19/02/2016 106.00p 106.00p 105.25p 105.75p 84445
18/02/2016 105.75p 106.00p 105.50p 105.75p 58852
17/02/2016 105.75p 105.75p 104.67p 104.75p 94950
16/02/2016 106.00p 106.00p 104.50p 105.00p 68882
15/02/2016 106.00p 106.00p 104.51p 105.00p 58444
12/02/2016 106.00p 106.00p 104.75p 104.75p 250363
11/02/2016 105.00p 106.00p 105.00p 105.00p 111152
10/02/2016 106.00p 106.00p 105.00p 105.00p 18778
09/02/2016 105.00p 105.95p 105.00p 105.00p 105929
08/02/2016 105.25p 106.25p 105.00p 105.00p 156816
05/02/2016 105.00p 106.18p 104.50p 105.25p 151774
04/02/2016 104.50p 106.00p 104.50p 104.75p 43886
03/02/2016 106.75p 107.46p 105.75p 105.75p 333264
02/02/2016 107.00p 107.48p 106.50p 107.00p 89473
01/02/2016 107.50p 107.50p 106.50p 107.00p 154042
29/01/2016 107.50p 107.50p 106.50p 106.50p 68609
28/01/2016 107.50p 107.50p 106.25p 106.50p 160314
27/01/2016 106.50p 107.50p 106.50p 107.00p 97923
26/01/2016 107.00p 107.00p 106.11p 106.50p 73917
25/01/2016 106.00p 107.00p 106.00p 106.25p 68296
22/01/2016 106.50p 107.00p 105.95p 106.50p 167984
21/01/2016 106.50p 106.50p 105.75p 106.00p 119704
20/01/2016 106.50p 107.50p 106.00p 106.00p 229639
19/01/2016 106.50p 107.75p 106.50p 106.75p 101585
18/01/2016 107.00p 107.75p 106.94p 107.00p 115020
15/01/2016 107.75p 107.75p 106.75p 107.00p 973409
14/01/2016 106.75p 107.75p 106.75p 107.50p 70961
13/01/2016 106.75p 107.50p 106.75p 106.75p 55349
12/01/2016 106.75p 107.50p 106.61p 106.75p 54535
11/01/2016 106.50p 107.65p 106.50p 106.75p 1090504
08/01/2016 107.00p 107.55p 106.83p 107.00p 115400
07/01/2016 107.75p 107.75p 107.19p 107.75p 81398
06/01/2016 106.75p 107.75p 106.75p 106.75p 46858
05/01/2016 106.88p 107.75p 106.88p 107.38p 26608
04/01/2016 107.00p 107.89p 106.50p 106.75p 116850
31/12/2015 107.75p 107.75p 107.25p 107.62p 16318
30/12/2015 108.00p 108.00p 107.25p 107.25p 62323
29/12/2015 108.00p 108.00p 107.50p 108.00p 14694
24/12/2015 108.00p 108.00p 107.00p 107.75p 81516
23/12/2015 108.00p 108.00p 107.25p 107.25p 244894
22/12/2015 108.00p 108.00p 107.00p 107.50p 234004
21/12/2015 107.50p 108.00p 106.75p 108.00p 40333
18/12/2015 106.50p 107.50p 106.50p 107.50p 70319
17/12/2015 107.00p 107.43p 106.50p 107.25p 63055
16/12/2015 107.00p 107.50p 106.50p 107.50p 567456
15/12/2015 107.00p 107.50p 106.25p 107.50p 1153001
14/12/2015 106.00p 107.00p 106.00p 106.50p 51495
11/12/2015 106.75p 106.75p 106.26p 106.62p 206107
10/12/2015 106.75p 106.84p 106.25p 106.75p 121618
09/12/2015 106.25p 106.75p 106.20p 106.50p 46338
08/12/2015 106.25p 106.75p 106.00p 106.25p 237799
07/12/2015 106.50p 106.50p 105.94p 106.25p 114509
04/12/2015 106.00p 106.50p 105.75p 106.12p 123132
03/12/2015 105.25p 106.00p 105.25p 106.00p 222775
02/12/2015 105.25p 105.25p 104.91p 105.25p 115528
01/12/2015 104.75p 105.25p 104.33p 104.75p 136292
30/11/2015 104.75p 104.75p 104.00p 104.00p 110814
27/11/2015 103.75p 104.75p 103.51p 104.75p 20683
26/11/2015 104.00p 104.75p 103.26p 104.75p 90453
25/11/2015 104.00p 104.00p 103.00p 104.00p 145812
24/11/2015 103.50p 104.00p 103.38p 104.00p 122333
23/11/2015 103.75p 104.00p 103.08p 104.00p 163597
20/11/2015 103.50p 103.70p 102.36p 103.50p 155400
19/11/2015 102.25p 103.34p 102.00p 102.50p 234421
18/11/2015 102.50p 102.59p 102.00p 102.00p 102294
17/11/2015 102.00p 102.75p 102.00p 102.00p 191189
16/11/2015 101.50p 102.75p 101.50p 102.50p 225934
13/11/2015 102.00p 102.51p 101.61p 101.75p 149679
12/11/2015 101.50p 102.75p 101.50p 102.00p 199261
11/11/2015 102.50p 102.74p 101.50p 101.50p 148869
10/11/2015 102.25p 103.30p 101.51p 102.25p 169470
09/11/2015 102.25p 103.00p 102.25p 103.00p 31114
06/11/2015 103.25p 103.25p 102.25p 103.00p 331729
05/11/2015 103.50p 103.50p 102.25p 103.00p 82312
04/11/2015 103.00p 103.50p 102.57p 103.00p 90253
03/11/2015 103.00p 103.49p 102.25p 103.00p 157887
02/11/2015 103.00p 103.50p 102.95p 103.00p 177583
30/10/2015 103.00p 103.00p 102.51p 103.00p 59995
29/10/2015 103.00p 103.50p 102.25p 103.00p 213623
28/10/2015 104.75p 104.75p 104.25p 104.25p 210546
27/10/2015 104.75p 104.75p 104.25p 104.25p 65846
26/10/2015 104.75p 104.75p 104.25p 104.75p 166866
23/10/2015 104.75p 104.75p 104.39p 104.75p 245608
22/10/2015 104.75p 104.75p 104.50p 104.75p 42256
21/10/2015 104.75p 104.75p 104.50p 104.50p 44911
20/10/2015 104.75p 104.75p 103.84p 104.75p 47964
19/10/2015 104.50p 104.75p 103.84p 104.50p 111920
16/10/2015 104.25p 104.75p 104.00p 104.50p 274577
15/10/2015 104.00p 104.25p 103.85p 104.25p 195200
14/10/2015 103.75p 104.25p 103.75p 104.00p 280273
13/10/2015 103.75p 104.25p 103.75p 104.00p 171863
12/10/2015 104.00p 104.00p 103.51p 104.00p 46449
09/10/2015 104.25p 104.25p 103.63p 104.00p 160184
08/10/2015 104.25p 104.25p 103.69p 104.25p 46162
07/10/2015 104.25p 104.25p 104.00p 104.25p 131742
06/10/2015 104.25p 104.25p 103.50p 104.00p 759298
05/10/2015 104.75p 104.75p 103.48p 104.25p 286973
02/10/2015 104.75p 104.75p 103.50p 104.25p 148651
01/10/2015 103.75p 104.50p 103.39p 104.50p 257874
30/09/2015 103.75p 104.53p 103.25p 103.50p 807480
29/09/2015 103.25p 104.25p 103.25p 103.25p 142934
28/09/2015 104.25p 104.50p 103.00p 103.00p 134131
25/09/2015 103.25p 104.50p 102.75p 103.00p 7576382
24/09/2015 103.25p 104.50p 103.25p 103.75p 96304
23/09/2015 104.00p 104.00p 102.75p 102.75p 89324
22/09/2015 103.50p 104.00p 103.08p 103.50p 191706
21/09/2015 104.00p 104.44p 102.90p 103.50p 144977
18/09/2015 103.25p 104.22p 103.25p 103.25p 511876
17/09/2015 103.00p 104.25p 103.00p 103.75p 71883
16/09/2015 103.00p 104.25p 103.00p 104.00p 131086
15/09/2015 102.75p 104.25p 102.75p 104.00p 241252
14/09/2015 104.25p 104.25p 102.78p 104.25p 112257
11/09/2015 104.25p 104.25p 103.26p 104.00p 68424
10/09/2015 104.00p 104.25p 102.84p 103.75p 126274
09/09/2015 103.75p 104.02p 103.00p 103.75p 886844
08/09/2015 104.25p 104.25p 103.00p 103.75p 226443
07/09/2015 104.50p 104.50p 102.75p 104.25p 212373
04/09/2015 103.00p 104.50p 102.60p 104.50p 321415
03/09/2015 103.25p 103.25p 101.94p 103.25p 156275
02/09/2015 103.00p 103.00p 102.19p 103.00p 109421
01/09/2015 102.00p 103.00p 102.00p 103.00p 165509
28/08/2015 102.44p 103.00p 102.44p 102.75p 22500
27/08/2015 102.50p 102.75p 101.25p 102.75p 587631
26/08/2015 101.00p 102.50p 101.00p 102.25p 130209
25/08/2015 102.00p 102.75p 101.25p 101.25p 246050
24/08/2015 102.50p 103.50p 101.87p 102.00p 369485
21/08/2015 102.75p 104.08p 102.52p 102.75p 38376
20/08/2015 102.95p 103.02p 102.63p 102.75p 37639
19/08/2015 104.25p 104.25p 102.95p 103.75p 58672
18/08/2015 103.85p 104.25p 103.00p 103.88p 111276
17/08/2015 104.00p 104.25p 103.26p 103.75p 143450
14/08/2015 104.00p 104.00p 103.08p 103.75p 51757

*Close Price adjusted for both dividends and splits