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
26/09/2018 110.00p 110.50p 109.32p 110.00p 369580
25/09/2018 109.00p 110.51p 109.00p 109.50p 40697
24/09/2018 110.00p 111.00p 109.00p 109.00p 606247
21/09/2018 110.00p 111.00p 109.50p 110.00p 231291
20/09/2018 110.50p 110.81p 109.50p 109.50p 834753
19/09/2018 109.00p 110.98p 109.00p 110.00p 54139
18/09/2018 110.00p 111.00p 109.00p 109.00p 78358
17/09/2018 109.00p 110.75p 109.00p 110.00p 99911
14/09/2018 109.50p 110.28p 109.50p 110.00p 69099
13/09/2018 110.00p 110.69p 109.00p 110.00p 305004
12/09/2018 109.00p 109.90p 109.00p 109.50p 130260
11/09/2018 109.00p 110.00p 109.00p 110.00p 70188
10/09/2018 109.00p 109.84p 109.00p 109.50p 38673
07/09/2018 109.50p 110.00p 109.50p 110.00p 508471
06/09/2018 110.00p 110.00p 109.00p 109.50p 391490
05/09/2018 110.00p 110.00p 108.92p 110.00p 102873
04/09/2018 109.50p 110.00p 108.42p 110.00p 199411
03/09/2018 108.00p 109.50p 108.00p 109.50p 114802
31/08/2018 108.00p 110.00p 108.00p 108.50p 330200
30/08/2018 108.50p 110.00p 108.50p 108.50p 124574
29/08/2018 108.00p 110.00p 108.00p 109.00p 97068
28/08/2018 109.00p 109.69p 108.00p 109.00p 63221
24/08/2018 110.00p 110.00p 109.00p 109.00p 46478
23/08/2018 109.00p 109.50p 108.50p 108.50p 199366
22/08/2018 109.50p 109.75p 109.07p 109.75p 32107
21/08/2018 109.34p 109.42p 108.49p 109.25p 265712
20/08/2018 109.00p 109.00p 108.16p 109.00p 108916
17/08/2018 109.00p 109.10p 108.00p 108.50p 819878
16/08/2018 109.00p 109.49p 108.50p 109.00p 109821
15/08/2018 108.50p 109.50p 108.50p 109.00p 57622
14/08/2018 109.49p 109.62p 108.50p 109.00p 59307
13/08/2018 109.50p 109.50p 108.50p 109.50p 29058
10/08/2018 109.00p 109.50p 109.00p 109.25p 45137
09/08/2018 109.50p 109.50p 108.75p 108.75p 139616
08/08/2018 110.00p 110.50p 110.00p 110.00p 282940
07/08/2018 109.00p 110.50p 109.00p 109.50p 167322
06/08/2018 109.50p 110.50p 108.50p 110.00p 134442
03/08/2018 109.50p 109.86p 109.00p 109.50p 65946
02/08/2018 109.50p 109.50p 108.95p 109.00p 1384956
01/08/2018 109.00p 109.50p 108.60p 109.25p 116526
31/07/2018 109.00p 110.00p 108.61p 109.00p 358966
30/07/2018 108.88p 109.84p 108.75p 109.00p 64063
27/07/2018 110.00p 110.00p 109.00p 109.75p 80700
26/07/2018 109.85p 110.00p 109.00p 109.50p 144292
25/07/2018 109.00p 110.00p 108.50p 109.50p 162580
24/07/2018 109.00p 109.83p 108.68p 109.00p 184560
23/07/2018 109.00p 109.50p 108.86p 109.00p 94296
20/07/2018 108.50p 109.50p 108.50p 108.50p 89969
19/07/2018 108.50p 109.50p 108.00p 109.00p 176081
18/07/2018 109.00p 109.50p 108.50p 109.00p 189944
17/07/2018 108.50p 109.48p 108.11p 108.50p 518600
16/07/2018 108.50p 109.50p 108.11p 108.50p 267563
13/07/2018 108.00p 109.00p 108.00p 108.00p 29517
12/07/2018 109.00p 109.00p 108.00p 108.50p 112668
11/07/2018 108.00p 108.59p 107.66p 108.00p 63573
10/07/2018 108.00p 109.00p 108.00p 108.00p 97502
09/07/2018 109.00p 109.00p 107.54p 108.00p 572875
06/07/2018 107.50p 109.00p 107.50p 107.50p 90275
05/07/2018 109.00p 109.00p 107.50p 107.50p 155382
04/07/2018 109.00p 109.00p 107.50p 107.50p 100444
03/07/2018 108.00p 109.00p 107.97p 109.00p 70763
02/07/2018 108.00p 108.96p 107.50p 108.00p 267259
29/06/2018 107.50p 108.96p 107.50p 108.00p 68323
28/06/2018 107.50p 108.96p 107.50p 107.50p 57118
27/06/2018 108.00p 109.00p 107.16p 107.50p 161829
26/06/2018 107.00p 108.00p 107.00p 107.00p 220259
25/06/2018 107.50p 107.50p 107.00p 107.00p 90215
22/06/2018 107.50p 107.50p 107.00p 107.00p 71290
21/06/2018 107.50p 107.50p 107.00p 107.00p 185914
20/06/2018 107.50p 108.49p 107.02p 107.50p 294476
19/06/2018 107.50p 107.50p 107.00p 107.50p 130939
18/06/2018 107.50p 108.00p 107.00p 107.25p 294704
15/06/2018 108.00p 108.50p 107.50p 108.00p 180343
14/06/2018 107.50p 108.50p 107.50p 108.00p 123927
13/06/2018 108.50p 108.74p 107.50p 108.00p 89553
12/06/2018 107.50p 108.50p 107.50p 107.50p 102147
11/06/2018 107.00p 108.00p 107.00p 108.00p 53348
08/06/2018 107.00p 108.00p 107.00p 108.00p 106087
07/06/2018 107.00p 108.00p 107.00p 108.00p 165177
06/06/2018 106.50p 107.50p 106.50p 107.00p 85537
05/06/2018 107.50p 107.50p 106.50p 107.00p 171265
04/06/2018 106.50p 107.50p 106.50p 107.50p 143697
01/06/2018 106.00p 107.50p 106.00p 106.75p 9133
31/05/2018 106.00p 107.39p 106.00p 106.50p 448866
30/05/2018 107.00p 107.00p 105.88p 106.00p 38645
29/05/2018 106.00p 106.50p 105.50p 106.50p 224128
25/05/2018 106.00p 107.24p 106.00p 106.50p 312893
24/05/2018 107.00p 107.26p 106.30p 106.50p 100970
23/05/2018 107.26p 107.26p 106.18p 106.75p 34826
22/05/2018 107.00p 107.00p 106.00p 106.50p 215414
21/05/2018 107.00p 107.50p 106.00p 106.75p 142598
18/05/2018 106.50p 107.00p 106.03p 106.50p 41676
17/05/2018 107.50p 107.50p 106.38p 106.75p 125555
16/05/2018 106.00p 107.00p 106.00p 107.00p 62639
15/05/2018 106.50p 107.50p 106.00p 106.75p 1878797
14/05/2018 107.00p 107.47p 106.61p 107.00p 111679
11/05/2018 107.00p 107.00p 106.11p 106.50p 101110
10/05/2018 107.00p 107.00p 106.12p 107.00p 79173
09/05/2018 106.00p 107.00p 106.00p 106.00p 1056733
08/05/2018 107.00p 107.00p 106.25p 106.75p 99980
04/05/2018 106.50p 107.00p 106.00p 107.00p 773328
03/05/2018 106.50p 106.50p 106.25p 106.25p 1208201
02/05/2018 106.50p 106.50p 105.61p 106.25p 97302
01/05/2018 106.49p 106.50p 105.50p 106.00p 55075
30/04/2018 105.50p 106.50p 105.50p 105.50p 218931
27/04/2018 106.00p 106.00p 105.50p 105.50p 426098
26/04/2018 105.50p 106.00p 105.50p 106.00p 835704
25/04/2018 105.50p 107.00p 105.50p 107.00p 65604
24/04/2018 106.50p 106.50p 105.50p 106.50p 65308
23/04/2018 105.50p 106.50p 105.50p 105.50p 88780
20/04/2018 106.00p 107.00p 106.00p 106.50p 689864
19/04/2018 106.00p 107.00p 106.00p 106.50p 84562
18/04/2018 105.50p 107.00p 104.75p 106.50p 296919
17/04/2018 105.50p 105.50p 104.00p 105.50p 201292
16/04/2018 104.00p 105.50p 104.00p 104.00p 313188
13/04/2018 103.50p 104.50p 103.50p 103.50p 112314
12/04/2018 104.50p 104.50p 103.50p 104.50p 59224
11/04/2018 103.50p 104.39p 103.50p 104.00p 182856
10/04/2018 103.99p 104.50p 103.50p 103.75p 178991
09/04/2018 103.50p 104.10p 103.41p 103.75p 97382
06/04/2018 104.00p 104.00p 102.50p 103.50p 208230
05/04/2018 103.50p 104.74p 102.50p 102.50p 146487
04/04/2018 104.00p 105.00p 103.50p 104.00p 72597
03/04/2018 104.00p 104.50p 103.25p 104.50p 151588
29/03/2018 103.00p 104.00p 102.50p 104.00p 268320
28/03/2018 101.50p 103.50p 101.50p 103.50p 245983
27/03/2018 102.50p 103.39p 101.50p 102.00p 232723
26/03/2018 104.50p 104.50p 102.50p 103.50p 225671
23/03/2018 104.50p 105.46p 103.00p 103.50p 204535
22/03/2018 106.00p 107.33p 105.00p 105.00p 158219
21/03/2018 106.50p 107.50p 106.00p 106.00p 160952
20/03/2018 106.00p 107.78p 106.00p 106.00p 90659
19/03/2018 107.00p 108.00p 106.00p 106.00p 100963
16/03/2018 109.00p 109.00p 108.00p 108.50p 378596
15/03/2018 108.00p 109.00p 108.00p 108.50p 214500
14/03/2018 107.00p 108.03p 106.50p 108.00p 142426
13/03/2018 107.50p 108.48p 107.00p 107.00p 73167
12/03/2018 107.00p 107.45p 107.00p 107.00p 28120
09/03/2018 107.50p 108.49p 107.00p 107.50p 46395
08/03/2018 107.50p 108.50p 107.00p 107.50p 1449365
07/03/2018 108.00p 108.50p 107.50p 107.50p 44442
06/03/2018 108.00p 109.00p 108.00p 108.50p 168582
05/03/2018 108.00p 109.00p 107.74p 108.00p 59353
02/03/2018 108.00p 108.20p 107.95p 108.00p 18818
01/03/2018 108.50p 109.00p 107.50p 108.00p 149182
28/02/2018 108.50p 109.00p 108.20p 108.50p 52407
27/02/2018 108.50p 109.00p 107.95p 109.00p 133876
26/02/2018 108.50p 108.87p 107.61p 108.25p 263187
23/02/2018 108.50p 108.50p 107.50p 107.50p 76275
22/02/2018 107.50p 108.34p 107.50p 107.50p 114055
21/02/2018 107.50p 108.26p 107.00p 107.50p 82579
20/02/2018 108.50p 108.50p 107.00p 107.00p 133544
19/02/2018 107.00p 108.50p 107.00p 107.00p 197282
16/02/2018 108.00p 108.50p 107.00p 108.50p 100092
15/02/2018 107.50p 108.60p 107.00p 107.00p 289465
14/02/2018 107.52p 108.98p 107.50p 108.25p 1075238
13/02/2018 107.50p 109.00p 107.50p 107.50p 39554
12/02/2018 108.00p 109.00p 107.50p 108.25p 358000
09/02/2018 108.00p 108.50p 107.04p 108.00p 144784
08/02/2018 107.50p 108.62p 107.00p 107.00p 275799
07/02/2018 108.50p 110.00p 108.50p 108.50p 124488
06/02/2018 108.00p 109.23p 107.50p 108.00p 157680
05/02/2018 109.00p 109.36p 108.00p 108.50p 184196
02/02/2018 108.00p 109.49p 107.52p 108.00p 54073
01/02/2018 107.50p 108.50p 107.50p 108.50p 915747
31/01/2018 108.00p 109.50p 106.50p 108.50p 580934
30/01/2018 107.00p 108.78p 106.50p 106.50p 308455
29/01/2018 108.00p 109.00p 107.50p 107.50p 99054
26/01/2018 107.50p 108.50p 107.00p 107.50p 904200
25/01/2018 108.50p 109.00p 107.50p 107.50p 90177
24/01/2018 109.50p 110.50p 108.00p 108.00p 844682
23/01/2018 110.00p 110.00p 109.50p 109.75p 229258
22/01/2018 110.00p 111.00p 109.55p 110.00p 197680
19/01/2018 110.00p 110.50p 109.50p 110.00p 254417
18/01/2018 110.50p 110.50p 110.00p 110.00p 76039
17/01/2018 110.50p 111.00p 110.00p 110.50p 113771
16/01/2018 111.00p 111.00p 110.00p 111.00p 114309
15/01/2018 111.50p 111.50p 110.50p 111.00p 120881
12/01/2018 111.00p 111.50p 110.00p 110.50p 164270
11/01/2018 111.00p 111.00p 109.55p 110.75p 52773
10/01/2018 110.00p 111.00p 109.50p 111.00p 221078
09/01/2018 109.50p 110.00p 108.50p 109.75p 194699
08/01/2018 109.00p 110.00p 108.56p 110.00p 249776
05/01/2018 108.75p 109.50p 108.56p 109.00p 60280
04/01/2018 109.00p 109.50p 108.50p 108.75p 187609
03/01/2018 109.50p 109.50p 108.50p 109.00p 99237
02/01/2018 108.50p 109.67p 108.50p 109.00p 205722
29/12/2017 109.50p 109.50p 108.75p 109.50p 9256
28/12/2017 108.50p 109.50p 108.50p 109.50p 5876
27/12/2017 109.50p 109.50p 109.00p 109.00p 792
22/12/2017 108.75p 109.00p 108.75p 109.00p 78574
21/12/2017 109.00p 109.00p 108.50p 108.75p 95395
20/12/2017 109.50p 109.50p 108.50p 108.50p 21533
19/12/2017 108.50p 109.50p 108.50p 108.50p 23584
18/12/2017 108.25p 109.25p 108.25p 108.50p 128429
15/12/2017 108.50p 108.50p 108.00p 108.25p 57088
14/12/2017 107.50p 108.48p 107.50p 108.25p 184134
13/12/2017 108.25p 108.50p 107.28p 108.00p 29727
12/12/2017 107.25p 107.98p 107.25p 107.75p 21856
11/12/2017 107.75p 108.00p 107.50p 107.75p 321968

*Close Price adjusted for both dividends and splits