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
12/07/2019 101.75p 101.82p 101.00p 101.50p 124329
11/07/2019 101.50p 102.00p 101.00p 101.50p 293176
10/07/2019 101.50p 102.20p 101.00p 101.50p 358833
09/07/2019 101.50p 102.50p 101.50p 102.00p 702044
08/07/2019 102.00p 102.44p 101.50p 102.00p 178439
05/07/2019 102.00p 102.50p 101.50p 102.00p 461041
04/07/2019 102.50p 102.50p 101.64p 102.00p 481479
03/07/2019 101.50p 102.45p 101.50p 102.25p 144619
02/07/2019 102.85p 102.85p 102.00p 102.25p 1600831
01/07/2019 102.00p 102.50p 102.00p 102.25p 198609
28/06/2019 102.50p 102.50p 102.00p 102.00p 362583
27/06/2019 102.50p 102.50p 102.00p 102.00p 412215
26/06/2019 102.00p 102.50p 102.00p 102.00p 227274
25/06/2019 102.50p 102.90p 102.00p 102.00p 3458322
24/06/2019 103.00p 103.64p 102.00p 102.00p 410863
21/06/2019 104.00p 104.65p 103.00p 103.50p 455932
20/06/2019 105.00p 105.05p 104.00p 104.00p 320268
19/06/2019 105.00p 105.90p 104.50p 104.50p 198061
18/06/2019 104.50p 105.85p 104.50p 105.25p 2347155
17/06/2019 105.50p 105.50p 104.50p 104.50p 261126
14/06/2019 105.00p 105.75p 104.50p 105.50p 5157226
13/06/2019 105.50p 105.50p 104.00p 105.00p 838063
12/06/2019 105.00p 105.00p 104.00p 104.50p 106174
11/06/2019 105.00p 105.50p 104.02p 104.50p 291443
10/06/2019 105.00p 105.33p 104.00p 104.50p 89479
07/06/2019 104.50p 105.39p 104.50p 105.00p 100721
06/06/2019 104.00p 104.89p 104.00p 104.50p 294894
05/06/2019 105.00p 105.00p 104.00p 104.00p 411427
04/06/2019 105.00p 105.00p 104.00p 104.50p 410929
03/06/2019 104.50p 105.25p 104.00p 105.00p 406026
31/05/2019 105.50p 105.50p 104.00p 105.00p 133017
30/05/2019 105.00p 105.00p 104.00p 105.00p 2735356
29/05/2019 104.00p 105.00p 104.00p 104.50p 473685
28/05/2019 104.50p 104.50p 103.50p 104.50p 510002
24/05/2019 104.50p 104.50p 103.50p 103.50p 1356396
23/05/2019 104.00p 104.50p 103.50p 104.00p 338364
22/05/2019 104.50p 104.50p 103.00p 103.50p 743700
21/05/2019 104.00p 104.00p 103.50p 104.00p 572893
20/05/2019 104.50p 104.50p 103.50p 103.50p 941698
17/05/2019 104.50p 104.50p 103.50p 104.00p 1130316
16/05/2019 104.50p 104.50p 103.50p 103.50p 1099645
15/05/2019 104.50p 104.50p 103.50p 103.50p 1790743
14/05/2019 104.00p 104.50p 103.50p 104.00p 217746
13/05/2019 105.50p 105.63p 103.00p 104.00p 4261874
10/05/2019 106.00p 107.00p 105.50p 106.00p 118349
09/05/2019 106.50p 107.00p 106.50p 106.50p 598189
08/05/2019 107.00p 107.00p 106.50p 106.75p 319968
07/05/2019 106.50p 106.91p 106.22p 106.50p 673218
03/05/2019 106.50p 107.47p 106.50p 106.50p 51611
02/05/2019 107.00p 107.00p 106.50p 106.50p 263600
01/05/2019 108.00p 108.00p 106.89p 108.00p 237117
30/04/2019 107.50p 108.00p 106.75p 108.00p 150008
29/04/2019 107.00p 107.50p 106.55p 107.00p 100669
26/04/2019 106.50p 107.00p 106.00p 106.75p 283297
25/04/2019 105.50p 107.00p 105.00p 106.50p 191734
24/04/2019 106.50p 106.89p 105.23p 106.50p 609185
23/04/2019 105.50p 106.50p 105.50p 106.00p 177616
18/04/2019 105.50p 106.50p 105.50p 106.00p 574016
17/04/2019 105.50p 106.40p 105.50p 106.00p 276519
16/04/2019 106.00p 106.44p 105.50p 106.00p 743034
15/04/2019 107.00p 107.00p 105.50p 105.75p 125497
12/04/2019 106.00p 106.50p 106.00p 106.25p 82486
11/04/2019 106.50p 107.00p 106.00p 106.50p 397477
10/04/2019 106.50p 106.84p 105.74p 106.00p 207108
09/04/2019 106.00p 107.34p 106.00p 107.00p 149710
08/04/2019 106.50p 107.50p 106.10p 107.00p 303467
05/04/2019 106.00p 107.48p 106.00p 106.25p 199351
04/04/2019 106.87p 107.48p 106.00p 106.75p 108717
03/04/2019 106.00p 107.00p 106.00p 107.00p 131232
02/04/2019 106.00p 107.00p 105.10p 106.50p 405820
01/04/2019 105.50p 106.00p 104.60p 105.50p 179325
29/03/2019 105.50p 105.50p 104.50p 105.00p 114845
28/03/2019 104.50p 105.50p 104.50p 105.50p 150379
27/03/2019 105.50p 105.50p 104.51p 105.50p 22979
26/03/2019 104.50p 104.95p 104.01p 104.50p 490988
25/03/2019 104.00p 104.95p 104.00p 104.75p 323219
22/03/2019 104.50p 105.17p 104.50p 105.00p 346033
21/03/2019 104.50p 105.17p 104.50p 104.50p 29929
20/03/2019 105.00p 105.50p 104.50p 105.50p 169668
19/03/2019 105.50p 105.50p 104.01p 105.50p 151526
18/03/2019 105.00p 105.24p 104.16p 105.00p 64423
15/03/2019 104.50p 105.00p 104.00p 105.00p 170615
14/03/2019 105.00p 105.00p 104.00p 105.00p 185614
13/03/2019 104.00p 105.00p 103.80p 105.00p 219548
12/03/2019 104.50p 104.88p 103.50p 104.00p 4463007
11/03/2019 104.50p 105.00p 104.50p 105.00p 35143
08/03/2019 104.50p 105.00p 103.50p 104.50p 2973093
07/03/2019 104.00p 105.00p 103.50p 104.00p 1192747
06/03/2019 104.50p 105.31p 104.00p 104.75p 143134
05/03/2019 105.00p 105.00p 104.00p 105.00p 109094
04/03/2019 104.98p 105.38p 104.02p 105.00p 48901
01/03/2019 104.50p 105.32p 104.00p 104.50p 74925
28/02/2019 104.00p 105.50p 104.00p 104.00p 104654
27/02/2019 105.00p 105.15p 104.00p 104.00p 133226
26/02/2019 104.50p 105.36p 104.50p 105.00p 2036485
25/02/2019 104.50p 105.81p 104.50p 104.75p 69248
22/02/2019 105.00p 105.81p 104.50p 105.00p 120692
21/02/2019 105.00p 105.50p 104.50p 105.00p 39815
20/02/2019 105.00p 106.00p 105.00p 105.00p 915351
19/02/2019 105.00p 105.87p 105.00p 105.00p 177041
18/02/2019 105.50p 106.30p 105.00p 105.50p 70474
15/02/2019 106.00p 106.30p 105.00p 105.75p 241407
14/02/2019 107.25p 107.25p 105.50p 106.25p 85620
13/02/2019 106.00p 106.32p 105.50p 105.50p 547582
12/02/2019 107.00p 107.32p 105.50p 106.00p 1049895
11/02/2019 107.00p 107.50p 106.50p 106.50p 66335
08/02/2019 105.50p 107.00p 105.50p 107.00p 236647
07/02/2019 106.00p 106.50p 105.50p 105.50p 167110
06/02/2019 105.50p 105.95p 105.00p 105.50p 122548
05/02/2019 105.50p 105.50p 104.25p 105.50p 397083
04/02/2019 105.50p 105.50p 104.17p 105.00p 40602
01/02/2019 105.06p 105.26p 103.72p 105.00p 146487
31/01/2019 104.50p 105.00p 103.50p 104.50p 143913
30/01/2019 105.00p 105.00p 104.41p 105.00p 89482
29/01/2019 104.47p 104.80p 104.00p 104.50p 84491
28/01/2019 103.50p 105.00p 103.50p 103.50p 80042
25/01/2019 105.00p 105.00p 103.50p 103.50p 429361
24/01/2019 105.00p 105.00p 104.00p 104.25p 57536
23/01/2019 103.50p 104.88p 103.50p 104.50p 127369
22/01/2019 104.50p 104.50p 103.88p 104.50p 266930
21/01/2019 104.50p 104.50p 103.84p 104.50p 59821
18/01/2019 104.00p 104.32p 103.50p 104.00p 75456
17/01/2019 103.50p 104.32p 103.00p 103.50p 579836
16/01/2019 103.50p 104.50p 103.50p 104.50p 121277
15/01/2019 104.50p 104.50p 103.75p 104.50p 42006
14/01/2019 104.50p 104.50p 103.75p 104.50p 41137
11/01/2019 104.00p 104.50p 103.00p 104.50p 66000
10/01/2019 104.00p 104.50p 103.00p 104.50p 239312
09/01/2019 103.00p 104.50p 102.50p 103.75p 118979
08/01/2019 102.50p 103.00p 102.16p 103.00p 96176
07/01/2019 102.50p 102.54p 101.08p 102.50p 203884
04/01/2019 102.50p 102.50p 101.63p 102.00p 34502
03/01/2019 102.00p 102.00p 101.00p 102.00p 61490
02/01/2019 102.50p 102.50p 101.51p 102.00p 24730
31/12/2018 101.50p 102.00p 101.08p 102.00p 25574
28/12/2018 102.00p 102.98p 101.70p 102.00p 47694
27/12/2018 101.50p 102.50p 101.50p 102.50p 32421
24/12/2018 102.00p 102.50p 102.00p 102.00p 64431
21/12/2018 102.00p 103.00p 101.50p 102.00p 250766
20/12/2018 102.50p 103.00p 101.50p 102.50p 69052
19/12/2018 102.00p 103.25p 102.00p 102.50p 131455
18/12/2018 103.00p 103.20p 102.50p 102.75p 258572
17/12/2018 104.50p 104.50p 103.00p 103.00p 120702
14/12/2018 103.50p 104.75p 103.50p 103.50p 145285
13/12/2018 104.00p 104.80p 103.50p 104.50p 418364
12/12/2018 104.20p 104.99p 104.13p 104.50p 41397
11/12/2018 105.00p 105.00p 104.00p 104.50p 73908
10/12/2018 104.50p 105.49p 104.15p 105.00p 82766
07/12/2018 104.50p 105.00p 104.00p 104.50p 793672
06/12/2018 104.50p 105.00p 104.00p 105.00p 819007
05/12/2018 104.00p 104.35p 103.59p 104.00p 88781
04/12/2018 104.50p 104.50p 104.00p 104.50p 361916
03/12/2018 103.50p 104.50p 103.00p 104.50p 238682
30/11/2018 104.00p 104.00p 102.50p 103.50p 171873
29/11/2018 103.50p 104.96p 102.50p 104.00p 255483
28/11/2018 104.00p 104.34p 103.03p 104.00p 92712
27/11/2018 104.00p 104.97p 103.50p 103.50p 115854
26/11/2018 104.50p 104.50p 104.00p 104.50p 371974
23/11/2018 104.50p 104.50p 103.54p 104.25p 29558
22/11/2018 104.00p 105.00p 103.64p 104.00p 72340
21/11/2018 103.93p 104.25p 103.53p 104.25p 66774
20/11/2018 103.50p 104.25p 103.00p 104.00p 95486
19/11/2018 104.50p 104.51p 103.50p 104.50p 77867
16/11/2018 104.00p 104.50p 103.04p 104.50p 144790
15/11/2018 104.50p 104.50p 103.53p 104.50p 94234
14/11/2018 104.00p 104.28p 103.50p 104.00p 346177
13/11/2018 104.00p 104.55p 104.00p 104.50p 27116
12/11/2018 104.50p 104.55p 104.00p 104.25p 86022
09/11/2018 104.50p 104.78p 104.17p 104.50p 59040
08/11/2018 104.00p 105.00p 103.50p 104.50p 368799
07/11/2018 104.50p 105.00p 104.00p 104.50p 293973
06/11/2018 104.50p 105.00p 104.00p 104.50p 128513
05/11/2018 104.50p 105.00p 104.00p 104.50p 91604
02/11/2018 104.50p 105.00p 104.00p 104.50p 173175
01/11/2018 104.00p 105.00p 104.00p 104.50p 95595
31/10/2018 106.00p 106.51p 105.00p 105.50p 307573
30/10/2018 106.00p 106.50p 105.00p 105.50p 145595
29/10/2018 105.50p 106.96p 105.50p 106.00p 91907
26/10/2018 106.00p 106.97p 105.56p 106.00p 69792
25/10/2018 106.50p 106.50p 106.00p 106.00p 76465
24/10/2018 107.00p 107.00p 106.00p 106.50p 108420
23/10/2018 106.50p 106.59p 106.12p 106.50p 13463
22/10/2018 106.50p 107.00p 105.88p 106.50p 110591
19/10/2018 106.50p 107.00p 106.00p 107.00p 73038
18/10/2018 106.50p 106.74p 106.00p 106.50p 71169
17/10/2018 106.00p 106.50p 106.00p 106.50p 137130
16/10/2018 106.50p 106.68p 106.00p 106.50p 156682
15/10/2018 106.50p 106.50p 106.00p 106.00p 87263
12/10/2018 107.00p 107.21p 106.00p 107.00p 273480
11/10/2018 108.00p 108.00p 106.00p 106.00p 325534
10/10/2018 108.50p 108.50p 107.50p 108.00p 155129
09/10/2018 108.00p 109.00p 108.00p 108.50p 272722
08/10/2018 108.50p 109.39p 108.00p 109.00p 87799
05/10/2018 109.00p 109.50p 108.22p 109.00p 156286
04/10/2018 109.00p 110.00p 108.50p 109.50p 87986
03/10/2018 109.00p 110.34p 109.00p 109.50p 103103
02/10/2018 109.00p 110.34p 109.00p 109.00p 146581
01/10/2018 109.00p 110.78p 109.00p 110.00p 112810
28/09/2018 110.50p 110.50p 109.50p 110.00p 2789644
27/09/2018 109.50p 110.00p 109.50p 110.00p 46487

*Close Price adjusted for both dividends and splits