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
19/02/2021 90.60p 91.12p 90.60p 90.60p 170906
18/02/2021 90.60p 91.20p 90.60p 90.90p 362098
17/02/2021 91.00p 92.00p 91.00p 91.30p 242588
16/02/2021 92.00p 92.00p 90.96p 92.00p 107725
15/02/2021 90.00p 90.64p 89.38p 90.50p 508921
12/02/2021 89.40p 89.80p 88.82p 89.00p 386965
11/02/2021 88.40p 89.10p 88.20p 89.10p 338795
10/02/2021 88.20p 88.60p 88.00p 88.10p 137304
09/02/2021 88.00p 89.00p 88.00p 88.40p 242963
08/02/2021 88.80p 88.80p 87.65p 88.00p 101939
05/02/2021 88.00p 88.80p 87.70p 88.80p 95674
04/02/2021 88.40p 88.40p 87.40p 87.40p 258709
03/02/2021 90.00p 90.00p 88.40p 88.70p 156307
02/02/2021 88.60p 89.09p 88.50p 88.80p 77209
01/02/2021 89.80p 89.80p 88.20p 88.50p 95800
29/01/2021 88.40p 88.40p 88.00p 88.40p 157191
28/01/2021 88.40p 89.83p 88.15p 88.30p 223589
27/01/2021 89.20p 89.84p 88.20p 88.50p 47339
26/01/2021 89.00p 89.00p 88.50p 88.50p 81248
25/01/2021 89.00p 90.19p 89.00p 89.20p 283921
22/01/2021 89.20p 90.39p 89.01p 89.30p 558372
21/01/2021 89.80p 90.30p 89.00p 89.20p 168268
20/01/2021 89.60p 90.01p 89.01p 89.60p 295771
19/01/2021 89.40p 90.40p 89.20p 89.60p 320740
18/01/2021 90.40p 90.60p 89.00p 89.40p 229866
15/01/2021 90.20p 90.89p 89.40p 89.60p 1713797
14/01/2021 89.80p 90.35p 89.20p 89.70p 53749
13/01/2021 89.80p 90.37p 89.80p 90.10p 79478
12/01/2021 90.20p 90.70p 89.60p 90.20p 443815
11/01/2021 90.00p 90.38p 89.80p 90.30p 259463
08/01/2021 90.20p 90.72p 89.85p 90.10p 125827
07/01/2021 90.00p 90.35p 90.00p 90.20p 363249
06/01/2021 90.00p 90.80p 89.80p 89.90p 162905
05/01/2021 90.20p 90.40p 89.80p 89.80p 317396
04/01/2021 89.40p 90.20p 89.40p 89.80p 94424
31/12/2020 90.00p 90.20p 90.00p 90.00p 85799
30/12/2020 90.40p 90.80p 89.89p 90.00p 202154
29/12/2020 91.00p 91.00p 89.55p 90.70p 132824
24/12/2020 90.00p 90.87p 89.55p 90.40p 79713
23/12/2020 89.20p 89.95p 89.00p 89.80p 280750
22/12/2020 91.00p 91.45p 87.00p 89.00p 586915
21/12/2020 91.40p 91.80p 91.35p 91.40p 145704
18/12/2020 90.60p 91.40p 90.60p 91.00p 1663958
17/12/2020 90.60p 91.00p 90.20p 90.20p 289175
16/12/2020 91.40p 91.66p 90.80p 90.80p 481162
15/12/2020 92.00p 92.00p 91.00p 91.20p 169051
14/12/2020 91.60p 92.04p 91.50p 91.60p 102133
11/12/2020 92.00p 92.10p 91.20p 91.60p 222846
10/12/2020 93.40p 93.40p 92.20p 92.20p 264924
09/12/2020 93.40p 93.75p 92.60p 92.60p 188887
08/12/2020 93.20p 94.21p 93.20p 93.20p 303722
07/12/2020 94.00p 94.25p 93.20p 93.70p 103018
04/12/2020 93.20p 93.78p 93.20p 93.60p 117716
03/12/2020 93.20p 94.00p 92.51p 94.00p 167527
02/12/2020 92.20p 92.80p 92.00p 92.00p 149071
01/12/2020 92.00p 92.20p 91.07p 92.00p 303136
30/11/2020 91.20p 91.95p 91.00p 91.00p 89959
27/11/2020 90.40p 91.80p 88.60p 91.20p 334536
26/11/2020 90.00p 91.40p 90.00p 91.40p 358239
25/11/2020 87.60p 89.30p 87.60p 89.30p 183784
24/11/2020 87.80p 88.10p 87.37p 87.40p 422391
23/11/2020 87.60p 88.00p 87.20p 87.60p 468273
20/11/2020 87.00p 87.60p 87.00p 87.30p 414324
19/11/2020 87.40p 87.99p 87.40p 87.40p 109040
18/11/2020 87.60p 87.80p 87.00p 87.00p 144576
17/11/2020 88.40p 89.60p 85.80p 86.00p 701929
16/11/2020 89.60p 89.91p 88.45p 88.60p 193087
13/11/2020 88.80p 88.80p 88.00p 88.10p 248543
12/11/2020 88.00p 88.10p 87.62p 88.10p 479916
10/11/2020 86.00p 87.20p 85.61p 87.20p 198813
09/11/2020 86.00p 86.30p 85.21p 85.80p 675343
06/11/2020 85.20p 85.30p 85.05p 85.30p 81562
05/11/2020 85.20p 86.01p 85.01p 85.20p 103807
04/11/2020 85.20p 85.60p 85.00p 85.30p 199165
03/11/2020 86.20p 86.60p 85.00p 85.20p 220787
02/11/2020 86.20p 86.24p 85.00p 85.20p 104191
30/10/2020 85.40p 85.50p 85.40p 85.50p 108756
29/10/2020 86.00p 86.00p 85.20p 85.40p 231878
28/10/2020 86.20p 87.51p 86.00p 86.50p 182181
27/10/2020 86.60p 86.96p 86.40p 86.60p 201925
26/10/2020 87.40p 87.43p 86.15p 86.70p 135898
23/10/2020 86.20p 86.60p 86.00p 86.40p 193080
22/10/2020 86.00p 86.80p 86.00p 86.20p 172380
21/10/2020 86.00p 86.92p 86.00p 86.00p 76706
20/10/2020 86.00p 86.55p 85.90p 86.00p 82389
19/10/2020 86.40p 86.55p 85.91p 86.20p 23548
16/10/2020 86.40p 86.80p 85.87p 86.40p 70262
15/10/2020 85.80p 86.60p 85.80p 86.20p 64704
14/10/2020 86.00p 86.76p 85.60p 85.60p 73048
13/10/2020 85.40p 85.70p 85.31p 85.50p 95118
12/10/2020 85.40p 86.32p 85.40p 85.70p 62007
09/10/2020 85.40p 86.00p 85.20p 85.40p 93346
08/10/2020 84.80p 86.22p 84.80p 84.80p 84143
07/10/2020 85.00p 85.75p 84.60p 85.00p 195898
06/10/2020 84.60p 85.60p 84.60p 85.20p 242028
05/10/2020 84.80p 86.07p 84.80p 85.00p 246002
02/10/2020 85.60p 86.02p 84.65p 84.80p 35807
01/10/2020 85.20p 85.30p 85.14p 85.20p 161985
30/09/2020 85.00p 85.94p 85.00p 85.20p 440926
29/09/2020 84.40p 84.84p 84.40p 84.40p 37638
28/09/2020 84.80p 85.00p 84.40p 84.40p 178854
25/09/2020 84.60p 85.87p 84.60p 84.60p 311728
24/09/2020 85.00p 86.32p 84.60p 84.60p 252828
23/09/2020 85.00p 85.91p 84.40p 85.30p 152659
22/09/2020 85.00p 85.20p 84.40p 84.40p 228099
21/09/2020 85.00p 86.00p 84.79p 86.00p 211374
18/09/2020 85.40p 86.00p 85.20p 85.40p 116691
17/09/2020 86.00p 86.00p 85.00p 85.50p 424310
16/09/2020 85.00p 86.06p 84.80p 85.00p 60198
15/09/2020 85.00p 85.25p 84.80p 84.90p 386012
14/09/2020 84.60p 85.29p 84.41p 84.70p 66370
11/09/2020 83.80p 84.60p 83.80p 84.60p 121296
10/09/2020 84.20p 84.81p 83.60p 83.60p 746985
09/09/2020 85.20p 85.50p 84.00p 84.40p 110007
08/09/2020 85.20p 85.20p 84.00p 84.30p 176600
07/09/2020 84.00p 85.00p 83.93p 84.00p 228186
04/09/2020 85.60p 86.57p 84.00p 84.30p 149542
03/09/2020 85.20p 85.90p 85.00p 85.00p 264216
02/09/2020 85.60p 86.48p 85.00p 85.40p 324969
01/09/2020 86.00p 87.85p 85.40p 86.00p 323686
28/08/2020 86.60p 86.70p 85.09p 86.20p 230747
27/08/2020 86.00p 86.60p 86.12p 86.30p 948138
26/08/2020 86.00p 87.69p 86.00p 86.50p 220145
25/08/2020 85.40p 87.31p 85.40p 86.00p 162920
24/08/2020 85.60p 87.81p 85.40p 86.00p 212261
21/08/2020 87.00p 87.80p 85.40p 86.10p 205147
20/08/2020 85.20p 85.83p 85.00p 85.00p 110205
19/08/2020 85.40p 87.80p 85.40p 85.60p 203171
18/08/2020 85.00p 86.82p 84.20p 84.20p 531431
14/08/2020 86.60p 87.80p 85.60p 86.70p 45850
13/08/2020 86.60p 87.22p 85.07p 85.60p 94152
12/08/2020 87.00p 87.56p 85.10p 86.80p 125292
11/08/2020 84.60p 85.60p 84.60p 85.00p 1389532
10/08/2020 84.40p 85.60p 84.40p 85.00p 231359
07/08/2020 84.60p 85.14p 84.40p 84.40p 19449
06/08/2020 84.60p 85.92p 84.60p 84.60p 144984
05/08/2020 86.40p 86.40p 84.86p 85.00p 204016
04/08/2020 84.80p 86.22p 84.00p 84.80p 147182
31/07/2020 86.60p 86.60p 83.98p 86.60p 63891
30/07/2020 85.40p 85.80p 84.60p 85.40p 307622
29/07/2020 87.40p 87.16p 86.07p 86.90p 42196
28/07/2020 87.40p 87.57p 85.62p 86.40p 322384
24/07/2020 87.60p 87.81p 84.60p 86.10p 182140
23/07/2020 85.40p 86.50p 85.40p 85.60p 104035
22/07/2020 86.00p 86.58p 85.37p 86.00p 689004
21/07/2020 85.00p 86.60p 85.00p 86.00p 183568
20/07/2020 85.20p 86.26p 85.20p 85.60p 234226
17/07/2020 86.20p 87.54p 85.00p 85.00p 375853
16/07/2020 86.00p 86.82p 85.80p 86.00p 81438
14/07/2020 86.40p 87.80p 85.80p 85.80p 394412
13/07/2020 87.80p 88.00p 85.79p 88.00p 108282
10/07/2020 87.80p 87.80p 85.50p 86.70p 477142
09/07/2020 86.20p 87.60p 85.40p 86.60p 128850
08/07/2020 86.80p 87.80p 85.50p 86.60p 166699
07/07/2020 86.80p 86.80p 85.00p 85.00p 376670
06/07/2020 86.20p 87.50p 85.67p 87.00p 334980
03/07/2020 86.20p 87.02p 86.00p 86.00p 75089
02/07/2020 87.00p 87.80p 85.50p 85.80p 304938
01/07/2020 85.40p 87.80p 85.40p 85.40p 120320
30/06/2020 87.60p 88.00p 85.66p 86.40p 112073
29/06/2020 87.00p 87.11p 84.80p 86.40p 247408
26/06/2020 87.00p 87.20p 85.00p 86.80p 518023
25/06/2020 87.40p 87.40p 84.40p 85.00p 42471
24/06/2020 87.00p 87.09p 84.93p 86.20p 278679
23/06/2020 85.00p 87.00p 85.00p 85.20p 1513109
22/06/2020 86.00p 87.40p 84.45p 86.80p 248573
19/06/2020 81.40p 87.60p 79.75p 87.60p 1786485
18/06/2020 79.00p 81.00p 79.00p 80.00p 287352
17/06/2020 78.00p 80.40p 75.57p 80.40p 475682
16/06/2020 77.60p 77.80p 76.20p 77.00p 300521
15/06/2020 76.20p 77.29p 74.60p 76.00p 222052
12/06/2020 76.40p 79.80p 76.00p 76.00p 780290
11/06/2020 78.80p 81.56p 77.00p 78.30p 240261
10/06/2020 79.00p 81.80p 79.00p 79.00p 394904
09/06/2020 80.00p 82.80p 79.40p 80.10p 187444
08/06/2020 81.00p 81.25p 80.00p 80.40p 366401
05/06/2020 80.60p 82.40p 80.60p 81.00p 296372
04/06/2020 80.60p 81.51p 80.38p 81.00p 370160
03/06/2020 81.60p 83.00p 81.00p 81.60p 297541
02/06/2020 82.00p 83.29p 82.00p 83.10p 475199
29/05/2020 83.00p 83.56p 82.70p 82.70p 210836
27/05/2020 83.40p 83.40p 82.00p 83.40p 177180
26/05/2020 82.40p 82.48p 80.60p 82.00p 771185
22/05/2020 81.20p 82.48p 80.20p 80.60p 450772
21/05/2020 81.60p 81.60p 80.53p 81.20p 452880
20/05/2020 81.80p 83.02p 81.60p 82.00p 88270
19/05/2020 81.60p 83.07p 81.50p 82.50p 126668
18/05/2020 81.20p 82.80p 81.00p 81.20p 1143014
15/05/2020 83.00p 83.00p 80.50p 80.80p 75840
14/05/2020 84.00p 84.17p 79.00p 80.40p 1033920
13/05/2020 87.80p 87.80p 84.40p 85.00p 1264874
12/05/2020 86.00p 87.10p 86.00p 86.40p 365747
11/05/2020 85.00p 87.38p 85.00p 86.20p 143355
07/05/2020 85.80p 87.06p 85.60p 86.60p 768720
06/05/2020 84.00p 87.00p 83.37p 85.40p 2244884
05/05/2020 87.00p 89.00p 83.40p 83.40p 1258881
01/05/2020 91.60p 93.50p 87.00p 89.00p 747665
30/04/2020 92.60p 93.30p 91.00p 91.00p 277525
29/04/2020 94.00p 96.00p 93.25p 94.80p 250862
28/04/2020 93.00p 95.09p 93.00p 94.20p 359768

*Close Price adjusted for both dividends and splits