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
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
14/03/2017 108.50p 108.50p 107.50p 107.50p 170363
13/03/2017 107.75p 108.75p 107.50p 108.12p 148677
10/03/2017 108.75p 108.75p 107.75p 108.38p 54802
09/03/2017 108.75p 108.94p 107.75p 108.75p 76676
08/03/2017 108.75p 109.00p 108.50p 108.75p 289825
07/03/2017 108.50p 109.00p 108.50p 109.00p 61363
06/03/2017 109.00p 109.00p 108.62p 109.00p 114488
03/03/2017 108.75p 109.00p 108.62p 108.75p 80373
02/03/2017 108.75p 109.00p 108.52p 108.75p 50934
01/03/2017 109.00p 109.00p 107.75p 108.50p 182758
28/02/2017 108.00p 109.34p 108.00p 108.00p 77336
27/02/2017 108.75p 109.73p 108.75p 109.00p 231259
24/02/2017 108.50p 109.12p 108.25p 108.50p 519823
23/02/2017 108.50p 109.50p 108.25p 108.25p 441773
22/02/2017 109.00p 109.99p 108.75p 108.75p 129588
21/02/2017 108.50p 110.00p 108.39p 109.25p 83825
20/02/2017 108.25p 110.00p 108.25p 109.25p 86987
17/02/2017 110.00p 110.00p 108.89p 109.38p 94114
16/02/2017 109.50p 110.00p 108.75p 109.25p 111444
15/02/2017 109.50p 110.06p 108.64p 109.50p 290686
14/02/2017 108.50p 109.50p 108.50p 109.00p 150314
13/02/2017 108.25p 109.00p 108.25p 108.25p 42422
10/02/2017 107.25p 108.98p 107.22p 108.25p 52239
09/02/2017 108.54p 108.75p 107.27p 108.50p 94782
08/02/2017 107.50p 109.22p 107.50p 108.50p 184187
07/02/2017 107.50p 108.94p 106.75p 108.62p 431758
06/02/2017 109.00p 109.00p 107.50p 109.00p 69570
03/02/2017 107.25p 108.50p 107.00p 108.50p 319947
02/02/2017 106.00p 108.10p 106.00p 108.00p 269958
01/02/2017 108.75p 109.69p 108.67p 109.12p 130189
31/01/2017 108.96p 109.75p 108.19p 109.00p 782106
30/01/2017 109.50p 109.75p 107.98p 109.00p 279993
27/01/2017 108.25p 109.48p 108.25p 108.75p 27855
26/01/2017 109.25p 109.25p 108.14p 109.25p 47472
25/01/2017 108.25p 109.50p 108.25p 108.75p 176914
24/01/2017 108.54p 109.48p 108.17p 108.75p 81207
23/01/2017 109.75p 109.75p 108.25p 109.75p 19385
20/01/2017 109.50p 109.75p 108.25p 109.63p 121480
19/01/2017 109.75p 109.75p 109.25p 109.50p 97725
18/01/2017 109.75p 109.75p 109.50p 109.50p 91992
17/01/2017 109.50p 109.75p 109.50p 109.75p 120040
16/01/2017 108.75p 109.75p 108.75p 109.25p 125392
13/01/2017 108.00p 108.75p 108.00p 108.38p 42854
12/01/2017 108.25p 108.74p 108.25p 108.50p 173184
11/01/2017 108.50p 109.00p 108.48p 108.50p 55019
10/01/2017 108.25p 109.00p 108.25p 108.62p 186794
09/01/2017 107.75p 108.70p 107.50p 108.50p 101319
06/01/2017 107.77p 109.00p 107.77p 108.25p 45554
05/01/2017 107.25p 109.00p 107.25p 107.25p 43027
04/01/2017 109.00p 109.00p 107.83p 109.00p 72654
03/01/2017 109.00p 109.06p 107.50p 108.38p 97623
30/12/2016 109.00p 109.00p 107.52p 108.00p 2191
29/12/2016 108.50p 109.00p 106.27p 107.00p 162599
28/12/2016 109.00p 109.00p 107.00p 107.25p 96890
23/12/2016 109.00p 109.00p 107.75p 109.00p 64967
22/12/2016 109.00p 109.00p 108.00p 109.00p 99595
21/12/2016 107.50p 108.75p 107.50p 108.75p 117969
20/12/2016 109.00p 109.00p 107.50p 108.50p 196116
19/12/2016 108.00p 109.00p 107.75p 109.00p 168842
16/12/2016 107.50p 108.75p 106.75p 108.75p 217792
15/12/2016 107.50p 107.50p 106.25p 107.50p 17045
14/12/2016 107.50p 107.50p 105.50p 107.50p 56229
13/12/2016 107.25p 107.25p 105.00p 107.25p 51466
12/12/2016 106.50p 107.50p 104.75p 107.50p 123741
09/12/2016 104.25p 107.00p 104.25p 107.00p 97014
08/12/2016 103.50p 106.23p 103.50p 104.50p 68467

*Close Price adjusted for both dividends and splits