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
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
08/12/2017 108.25p 108.25p 107.25p 108.00p 17120
07/12/2017 107.50p 107.98p 107.50p 107.50p 43938
06/12/2017 107.50p 107.98p 107.50p 107.50p 17723
05/12/2017 108.00p 108.00p 107.25p 107.75p 74093
04/12/2017 108.50p 108.75p 107.50p 107.75p 337123
01/12/2017 107.50p 108.50p 107.50p 108.50p 98708
30/11/2017 108.25p 108.50p 107.25p 108.50p 58558
29/11/2017 107.50p 107.94p 107.00p 107.25p 239435
28/11/2017 108.00p 108.00p 107.50p 107.50p 38513
27/11/2017 108.50p 108.50p 107.75p 107.88p 300290
24/11/2017 108.50p 108.55p 108.50p 108.50p 1150
23/11/2017 108.75p 108.94p 108.50p 108.50p 109331
22/11/2017 109.00p 109.53p 108.75p 109.00p 218130
21/11/2017 109.75p 109.75p 109.00p 109.50p 72236
20/11/2017 109.00p 109.75p 109.00p 109.50p 22329
17/11/2017 109.00p 109.73p 109.00p 109.00p 320182
16/11/2017 109.75p 109.75p 109.25p 109.25p 114482
15/11/2017 109.25p 110.30p 109.25p 109.25p 125358
14/11/2017 109.50p 110.60p 109.31p 110.00p 55093
13/11/2017 109.50p 110.50p 109.50p 109.88p 73793
10/11/2017 110.50p 110.50p 109.61p 110.50p 73820
09/11/2017 109.75p 110.50p 109.39p 110.00p 130712
08/11/2017 110.00p 110.50p 109.35p 110.25p 101741
07/11/2017 109.50p 110.50p 109.35p 110.50p 140544
06/11/2017 110.50p 110.50p 109.21p 109.88p 69103
03/11/2017 109.50p 110.49p 109.39p 110.00p 27623
02/11/2017 109.50p 110.13p 109.14p 109.50p 204455
01/11/2017 110.00p 110.75p 110.00p 110.00p 93704
31/10/2017 110.00p 110.94p 110.00p 110.25p 90162
30/10/2017 111.25p 111.25p 110.14p 110.25p 45710
27/10/2017 110.00p 111.00p 110.00p 111.00p 67969
26/10/2017 110.00p 110.80p 110.00p 110.00p 33214
25/10/2017 110.25p 110.75p 109.87p 110.75p 191497
24/10/2017 109.75p 110.86p 109.75p 110.25p 141262
23/10/2017 109.75p 110.74p 109.75p 109.75p 115722
20/10/2017 110.75p 110.75p 109.75p 109.75p 12397
19/10/2017 110.25p 110.99p 109.75p 109.75p 196463
18/10/2017 110.25p 111.25p 110.14p 111.25p 397162
17/10/2017 110.50p 111.00p 110.50p 111.00p 12656
16/10/2017 111.25p 111.25p 110.26p 111.25p 49816
13/10/2017 110.00p 111.25p 110.00p 110.63p 310137
12/10/2017 111.00p 111.00p 110.50p 110.50p 91
11/10/2017 111.00p 110.75p 110.37p 110.37p 2629934
10/10/2017 111.00p 111.00p 110.75p 110.75p 51378
09/10/2017 110.75p 111.50p 110.75p 111.00p 125321
06/10/2017 111.50p 111.50p 111.50p 111.50p 36400
05/10/2017 110.25p 111.50p 110.25p 111.50p 70485
04/10/2017 111.00p 111.00p 110.00p 111.00p 127016
03/10/2017 110.25p 111.00p 110.25p 111.00p 209
02/10/2017 109.75p 111.00p 109.75p 111.00p 13393
29/09/2017 110.75p 111.00p 110.50p 110.50p 163125
28/09/2017 110.50p 110.75p 110.50p 110.75p 100
27/09/2017 109.75p 110.50p 109.75p 110.50p 86481
26/09/2017 110.00p 110.50p 109.75p 109.75p 68038
25/09/2017 109.50p 109.50p 109.50p 109.50p 2
22/09/2017 109.50p 109.50p 109.50p 109.50p 6987
21/09/2017 110.00p 110.00p 109.00p 109.00p 43846
20/09/2017 109.75p 109.75p 109.00p 109.00p 16831
19/09/2017 108.75p 108.75p 108.75p 108.75p 112
18/09/2017 108.75p 109.00p 108.75p 109.00p 43807
15/09/2017 109.25p 109.25p 109.25p 109.25p 2736
14/09/2017 109.25p 109.25p 108.75p 109.12p 59954
13/09/2017 108.75p 109.50p 108.75p 109.50p 4495
12/09/2017 109.25p 109.25p 108.75p 108.75p 112817
11/09/2017 109.00p 109.50p 109.00p 109.00p 169779
08/09/2017 110.25p 110.25p 109.00p 109.00p 52073
07/09/2017 110.00p 110.00p 109.25p 109.25p 95457
06/09/2017 109.00p 109.25p 109.00p 109.00p 41276
05/09/2017 110.50p 110.75p 109.25p 109.75p 172737
04/09/2017 109.25p 110.75p 109.25p 110.37p 34065
01/09/2017 110.25p 110.25p 110.25p 110.25p 300156
31/08/2017 110.25p 110.25p 109.63p 109.63p 171015
30/08/2017 110.25p 110.37p 110.00p 110.37p 44003
29/08/2017 110.75p 110.75p 110.25p 110.25p 99039
25/08/2017 110.25p 110.25p 110.25p 110.25p 22850
24/08/2017 110.25p 110.25p 110.25p 110.25p 4308
23/08/2017 110.00p 110.37p 110.00p 110.37p 62784
22/08/2017 110.50p 110.50p 110.37p 110.37p 25000
21/08/2017 109.25p 110.50p 109.25p 110.50p 47837
18/08/2017 109.00p 109.00p 109.00p 109.00p 17333
17/08/2017 110.50p 110.50p 109.00p 109.00p 74741
16/08/2017 109.00p 110.25p 109.00p 110.25p 66924
15/08/2017 109.00p 109.25p 108.50p 109.25p 78826
14/08/2017 110.50p 110.50p 109.00p 109.00p 13823
11/08/2017 110.50p 110.50p 110.50p 110.50p 1200
10/08/2017 109.25p 109.75p 109.25p 109.75p 100
09/08/2017 110.00p 110.25p 109.25p 110.25p 43562
08/08/2017 109.50p 110.50p 109.50p 110.00p 24982
07/08/2017 109.50p 110.00p 109.50p 109.50p 78530
04/08/2017 110.00p 110.00p 109.50p 109.50p 70850
03/08/2017 110.00p 110.00p 109.00p 109.00p 23477
02/08/2017 110.50p 111.00p 110.50p 110.75p 61348
01/08/2017 111.00p 111.00p 110.50p 110.50p 21100
31/07/2017 110.50p 111.00p 110.50p 111.00p 86996
28/07/2017 111.00p 111.00p 110.50p 110.50p 13007
27/07/2017 110.75p 111.25p 110.75p 111.00p 107326
26/07/2017 110.50p 111.50p 110.25p 111.50p 78709
25/07/2017 111.00p 111.50p 111.00p 111.50p 94
24/07/2017 110.50p 112.00p 110.50p 112.00p 99579
21/07/2017 110.50p 111.00p 110.50p 110.87p 104882
20/07/2017 110.50p 110.50p 110.00p 110.50p 82511
19/07/2017 110.00p 110.75p 110.00p 110.50p 311155
18/07/2017 109.25p 110.75p 109.25p 110.50p 63019
17/07/2017 110.75p 110.75p 110.25p 110.63p 76043
14/07/2017 110.00p 110.75p 110.00p 110.25p 120498
13/07/2017 110.00p 110.50p 110.00p 110.00p 55335
12/07/2017 109.25p 109.25p 108.50p 109.00p 10102
11/07/2017 108.50p 109.25p 108.50p 108.50p 89431
10/07/2017 109.25p 109.25p 109.25p 109.25p 3307
07/07/2017 109.00p 109.00p 108.50p 109.00p 17294
06/07/2017 109.00p 109.00p 109.00p 109.00p 11392
05/07/2017 109.00p 109.00p 108.50p 109.00p 167156
04/07/2017 109.00p 109.00p 108.00p 108.00p 100339
03/07/2017 109.50p 109.50p 108.25p 109.25p 86620
30/06/2017 109.00p 109.00p 108.25p 108.25p 17254
29/06/2017 109.00p 109.00p 108.00p 108.50p 145086
28/06/2017 108.50p 108.75p 108.50p 108.75p 11715
27/06/2017 109.00p 109.00p 108.50p 108.75p 31766
26/06/2017 108.75p 109.00p 108.50p 108.50p 623366
23/06/2017 108.50p 109.00p 108.50p 108.50p 1820
22/06/2017 109.00p 109.00p 108.25p 108.50p 77936
21/06/2017 109.00p 109.00p 108.50p 108.50p 107480
20/06/2017 108.25p 108.50p 108.25p 108.50p 11986
19/06/2017 108.50p 109.50p 108.50p 108.50p 8208
16/06/2017 108.50p 109.25p 108.25p 109.25p 238647
15/06/2017 109.25p 109.50p 108.11p 109.00p 769516
14/06/2017 108.50p 109.50p 108.00p 109.25p 412169
13/06/2017 108.50p 109.50p 108.50p 109.50p 133324
12/06/2017 109.50p 109.50p 108.25p 109.00p 193440
09/06/2017 109.00p 110.00p 108.89p 109.50p 22309
08/06/2017 108.75p 109.75p 108.50p 109.25p 49837
07/06/2017 108.50p 109.75p 108.00p 109.12p 272901
06/06/2017 108.00p 109.00p 108.00p 108.38p 69079
05/06/2017 108.00p 109.50p 108.00p 108.00p 212974
02/06/2017 109.50p 109.50p 108.00p 108.00p 133609
01/06/2017 108.25p 109.22p 108.25p 108.25p 64115
31/05/2017 108.50p 109.00p 108.00p 108.88p 98847
30/05/2017 109.75p 109.75p 108.11p 108.75p 61595
26/05/2017 109.00p 109.28p 108.00p 108.00p 297360
25/05/2017 108.50p 109.33p 108.25p 108.25p 47549
24/05/2017 108.50p 109.50p 108.25p 108.75p 230155
23/05/2017 109.50p 109.50p 108.50p 108.75p 150395
22/05/2017 108.25p 109.24p 108.00p 109.00p 68735
19/05/2017 108.25p 109.25p 108.25p 108.25p 37178
18/05/2017 108.00p 109.36p 108.00p 108.50p 103893
17/05/2017 108.25p 109.75p 108.00p 108.25p 73530
16/05/2017 108.50p 108.69p 108.00p 108.25p 598549
15/05/2017 108.00p 108.77p 108.00p 108.00p 141312
12/05/2017 109.00p 109.00p 108.00p 108.62p 144048
11/05/2017 109.00p 109.89p 109.00p 109.00p 162780
10/05/2017 109.75p 110.25p 109.08p 109.50p 1949826
09/05/2017 109.50p 109.75p 108.75p 109.00p 147201
08/05/2017 109.00p 110.00p 109.00p 109.50p 143781
05/05/2017 110.25p 110.50p 109.60p 109.75p 194365
04/05/2017 110.00p 111.37p 109.25p 109.50p 571308
03/05/2017 111.00p 112.00p 110.33p 111.00p 307342
02/05/2017 110.75p 111.00p 110.25p 110.75p 210477
28/04/2017 110.50p 110.67p 110.28p 110.50p 175105
27/04/2017 110.25p 110.51p 109.83p 110.25p 347571
26/04/2017 110.34p 110.50p 109.75p 110.25p 55856
25/04/2017 110.75p 110.75p 109.75p 110.25p 127479
24/04/2017 110.75p 110.75p 109.76p 110.50p 176830
21/04/2017 110.00p 110.75p 109.50p 109.50p 48269
20/04/2017 109.50p 110.50p 109.50p 109.75p 83404
19/04/2017 109.00p 110.37p 109.00p 110.00p 73106
18/04/2017 109.25p 109.95p 108.49p 109.75p 110050
13/04/2017 109.00p 109.38p 108.25p 109.00p 47750
12/04/2017 108.50p 109.86p 108.50p 109.50p 214627
11/04/2017 109.50p 110.00p 108.47p 109.00p 66453
10/04/2017 109.25p 109.72p 108.47p 109.00p 123816
07/04/2017 109.00p 109.50p 108.50p 109.00p 169088
06/04/2017 109.00p 109.50p 108.25p 109.00p 92721
05/04/2017 109.00p 109.50p 108.81p 109.00p 79054
04/04/2017 109.50p 109.50p 108.50p 108.50p 114519
03/04/2017 108.50p 109.50p 108.25p 109.50p 145187
31/03/2017 108.25p 109.50p 108.25p 109.50p 83862
30/03/2017 109.25p 109.50p 108.25p 109.50p 230773
29/03/2017 109.50p 109.50p 108.50p 109.00p 289345
28/03/2017 109.25p 109.50p 108.00p 109.50p 125332
27/03/2017 109.00p 109.50p 108.81p 109.25p 153756
24/03/2017 108.50p 109.50p 108.50p 109.00p 83699
23/03/2017 108.50p 109.66p 108.50p 108.50p 184241
22/03/2017 109.00p 109.49p 108.50p 108.50p 103435
21/03/2017 109.25p 109.50p 108.50p 108.50p 245629
20/03/2017 109.50p 109.50p 107.84p 109.00p 121635
17/03/2017 108.25p 109.50p 108.00p 109.50p 150773
16/03/2017 107.50p 109.00p 107.50p 108.38p 91737
15/03/2017 108.50p 109.00p 108.00p 108.25p 186272

*Close Price adjusted for both dividends and splits