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
07/12/2016 104.00p 106.13p 104.00p 104.50p 51584
06/12/2016 104.25p 106.00p 104.25p 105.00p 140687
05/12/2016 104.25p 106.00p 104.00p 104.25p 114036
02/12/2016 104.50p 106.20p 104.50p 104.75p 152311
01/12/2016 106.00p 106.35p 104.00p 104.50p 247097
30/11/2016 104.75p 105.00p 104.00p 104.25p 244010
29/11/2016 106.50p 106.50p 104.05p 105.00p 200540
28/11/2016 105.00p 105.90p 104.11p 105.00p 93711
25/11/2016 105.75p 105.96p 104.75p 104.88p 273804
24/11/2016 106.00p 106.00p 104.02p 105.25p 63131
23/11/2016 106.00p 106.00p 104.09p 105.25p 203851
22/11/2016 106.00p 106.00p 105.00p 105.50p 204037
21/11/2016 105.00p 105.88p 105.00p 105.00p 42743
18/11/2016 106.25p 106.25p 105.00p 106.00p 482208
17/11/2016 106.25p 106.25p 105.00p 105.50p 251339
16/11/2016 106.25p 106.25p 105.00p 105.50p 67727
15/11/2016 106.00p 106.00p 105.00p 105.50p 96529
14/11/2016 105.00p 105.92p 105.00p 105.25p 194431
11/11/2016 105.00p 106.25p 105.00p 105.25p 139901
10/11/2016 104.00p 105.75p 104.00p 105.00p 78227
09/11/2016 104.00p 105.50p 103.57p 104.00p 136450
08/11/2016 105.00p 105.74p 104.00p 104.00p 98441
07/11/2016 106.75p 106.75p 104.50p 105.50p 296583
04/11/2016 105.94p 106.82p 104.00p 105.25p 141163
03/11/2016 107.00p 107.00p 104.00p 104.00p 74055
02/11/2016 106.00p 107.25p 106.00p 107.00p 97835
01/11/2016 105.50p 107.25p 105.50p 107.00p 85046
31/10/2016 106.00p 107.26p 106.00p 106.50p 592884
28/10/2016 107.25p 107.25p 105.82p 107.25p 70370
27/10/2016 107.25p 107.25p 106.11p 107.25p 57087
26/10/2016 107.25p 107.25p 105.52p 107.00p 64191
25/10/2016 107.25p 107.25p 105.89p 107.00p 88681
24/10/2016 105.50p 107.25p 105.50p 107.25p 87964
21/10/2016 105.50p 107.06p 105.50p 105.50p 26389
20/10/2016 105.25p 106.62p 105.25p 105.50p 41484
19/10/2016 105.25p 106.38p 105.25p 105.75p 62734
18/10/2016 105.25p 106.90p 105.02p 105.75p 375910
17/10/2016 105.50p 107.23p 105.50p 105.50p 155230
14/10/2016 105.50p 107.00p 105.50p 105.50p 53350
13/10/2016 105.50p 106.83p 105.50p 105.50p 147238
12/10/2016 105.75p 106.48p 105.50p 105.50p 151168
11/10/2016 105.50p 107.01p 105.50p 106.00p 45146
10/10/2016 106.75p 106.75p 105.19p 106.00p 130466
07/10/2016 105.50p 106.76p 105.25p 105.50p 75727
06/10/2016 105.00p 106.51p 105.00p 105.25p 245179
05/10/2016 106.00p 107.66p 104.75p 105.25p 525041
04/10/2016 106.50p 108.50p 104.50p 104.50p 258146
03/10/2016 107.50p 108.50p 106.88p 108.00p 132979
30/09/2016 107.50p 108.34p 107.50p 107.50p 88423
29/09/2016 107.50p 108.50p 107.50p 107.50p 170888
28/09/2016 107.50p 108.34p 107.50p 107.50p 65221
27/09/2016 108.00p 108.50p 107.76p 108.00p 61049
26/09/2016 107.50p 108.39p 107.50p 107.75p 169324
23/09/2016 107.25p 108.11p 107.00p 107.25p 140419
22/09/2016 108.50p 108.50p 107.00p 108.25p 44603
21/09/2016 107.75p 108.50p 107.19p 108.50p 170493
20/09/2016 107.75p 107.75p 107.00p 107.75p 78507
19/09/2016 107.75p 107.75p 107.43p 107.75p 24840
16/09/2016 107.50p 107.50p 106.25p 107.50p 276700
15/09/2016 106.25p 107.50p 106.25p 106.75p 96818
14/09/2016 106.25p 107.35p 106.25p 106.50p 66571
13/09/2016 106.25p 107.50p 106.25p 106.25p 65106
12/09/2016 107.25p 107.25p 106.25p 106.25p 78762
09/09/2016 106.50p 107.24p 106.25p 106.50p 70744
08/09/2016 107.25p 107.25p 106.25p 106.50p 28483
07/09/2016 106.50p 107.50p 106.25p 106.25p 156588
06/09/2016 107.50p 107.50p 106.61p 106.75p 163619
05/09/2016 107.50p 107.50p 106.07p 106.25p 40768
02/09/2016 107.25p 107.25p 106.25p 106.25p 188646
01/09/2016 106.25p 107.50p 106.25p 106.88p 101467
31/08/2016 106.75p 107.25p 106.25p 107.25p 508501
30/08/2016 106.95p 107.25p 106.26p 106.75p 95136
26/08/2016 106.50p 106.95p 106.50p 106.50p 36958
25/08/2016 106.50p 107.06p 106.50p 106.50p 41547
24/08/2016 106.88p 106.94p 106.00p 106.62p 61161
23/08/2016 106.00p 107.25p 105.75p 106.25p 135327
22/08/2016 107.00p 107.06p 106.40p 107.00p 90300
19/08/2016 107.00p 107.13p 105.67p 106.25p 184673
18/08/2016 107.00p 107.25p 105.67p 106.25p 96480
17/08/2016 107.00p 107.25p 105.42p 106.38p 122799
16/08/2016 107.00p 107.25p 105.50p 106.25p 166563
15/08/2016 105.50p 106.62p 105.50p 105.50p 67870
12/08/2016 105.50p 106.73p 105.30p 105.50p 698614
11/08/2016 106.00p 106.75p 103.05p 105.25p 6385583
10/08/2016 104.25p 105.47p 103.05p 105.00p 13307187
09/08/2016 106.00p 107.26p 106.00p 107.00p 62165
08/08/2016 105.75p 107.23p 105.50p 105.50p 38792
05/08/2016 106.50p 106.62p 105.00p 106.62p 78187
04/08/2016 106.25p 106.50p 105.66p 106.00p 137341
03/08/2016 107.50p 108.00p 107.40p 108.00p 100908
02/08/2016 106.00p 107.44p 106.00p 107.00p 31293
01/08/2016 107.25p 107.50p 106.75p 107.25p 24298
29/07/2016 107.25p 107.25p 106.88p 107.25p 95588
28/07/2016 107.00p 107.25p 106.15p 107.00p 403192
27/07/2016 107.25p 107.25p 106.60p 107.00p 59557
26/07/2016 106.75p 107.00p 105.50p 107.00p 70556
25/07/2016 106.00p 106.75p 105.57p 106.75p 119746
22/07/2016 106.25p 106.50p 105.83p 106.50p 57109
21/07/2016 106.50p 106.50p 106.00p 106.50p 68492
20/07/2016 106.50p 106.50p 105.25p 106.25p 60727
19/07/2016 106.50p 106.50p 105.17p 106.00p 32424
18/07/2016 106.00p 106.00p 104.93p 106.00p 51681
15/07/2016 105.00p 106.00p 104.94p 105.50p 135286
14/07/2016 104.64p 106.00p 104.52p 105.50p 184770
13/07/2016 104.25p 106.00p 104.00p 106.00p 107896
12/07/2016 105.25p 106.00p 104.02p 105.50p 198319
11/07/2016 104.50p 105.25p 104.50p 105.00p 6103191
08/07/2016 105.50p 105.50p 104.50p 105.50p 94593
07/07/2016 105.00p 105.50p 104.65p 105.00p 66405
06/07/2016 105.00p 105.73p 102.30p 105.25p 444519
05/07/2016 105.00p 106.00p 105.00p 105.00p 57145
04/07/2016 106.00p 106.24p 105.50p 106.00p 95684
01/07/2016 105.00p 106.50p 105.00p 106.50p 23823
30/06/2016 105.00p 106.00p 105.00p 105.75p 37399
29/06/2016 105.50p 105.69p 105.00p 105.50p 268135
28/06/2016 106.00p 106.00p 105.00p 105.25p 264428
27/06/2016 105.50p 106.25p 105.34p 106.00p 90032
24/06/2016 106.00p 106.50p 104.00p 106.00p 208008
23/06/2016 105.75p 105.96p 105.31p 105.75p 53221
22/06/2016 105.75p 105.75p 105.31p 105.75p 62898
21/06/2016 106.00p 106.00p 105.33p 105.75p 59483
20/06/2016 105.75p 106.00p 105.20p 106.00p 502740
17/06/2016 104.50p 106.00p 104.50p 106.00p 231634
16/06/2016 105.00p 106.00p 104.50p 104.50p 163184
15/06/2016 105.50p 106.00p 104.75p 105.50p 128016
14/06/2016 105.00p 105.00p 104.47p 105.00p 59237
13/06/2016 104.25p 105.01p 104.25p 104.50p 71366
10/06/2016 104.50p 105.00p 104.25p 104.75p 292822
09/06/2016 104.50p 105.00p 104.00p 104.00p 419680
08/06/2016 104.50p 106.00p 104.50p 104.75p 59646
07/06/2016 105.02p 106.00p 104.75p 105.25p 53423
06/06/2016 105.25p 105.84p 104.50p 105.50p 467916
03/06/2016 105.00p 106.26p 105.00p 105.75p 20349
02/06/2016 105.50p 106.27p 105.00p 105.25p 131555
01/06/2016 105.75p 106.50p 105.66p 105.75p 55015
31/05/2016 106.50p 106.50p 105.65p 106.50p 162692
27/05/2016 105.75p 106.33p 105.51p 106.00p 45129
26/05/2016 106.50p 106.50p 105.62p 106.12p 51840
25/05/2016 105.50p 106.33p 105.50p 105.50p 51119
24/05/2016 105.50p 106.34p 105.48p 105.88p 205849
23/05/2016 105.75p 106.50p 105.50p 105.88p 182657
20/05/2016 106.00p 106.50p 105.65p 106.50p 65729
19/05/2016 106.25p 106.25p 105.50p 105.88p 93956
18/05/2016 105.76p 106.34p 105.51p 105.88p 22392
17/05/2016 105.50p 106.50p 105.50p 106.00p 115436
16/05/2016 106.50p 106.50p 105.76p 106.00p 34564
13/05/2016 106.50p 106.50p 105.94p 106.50p 616030
12/05/2016 105.25p 106.50p 105.22p 105.50p 87717
11/05/2016 106.25p 106.50p 105.25p 106.50p 236455
10/05/2016 106.25p 106.50p 105.38p 106.50p 60898
09/05/2016 106.50p 106.50p 104.80p 105.88p 144084
06/05/2016 105.00p 106.44p 104.88p 105.38p 415578
05/05/2016 106.25p 106.50p 105.26p 106.00p 204595
04/05/2016 107.00p 107.46p 106.45p 107.00p 83229
03/05/2016 106.75p 107.75p 106.45p 106.75p 56968
29/04/2016 106.45p 107.65p 106.42p 107.00p 133083
28/04/2016 107.32p 107.36p 106.30p 106.88p 45718
27/04/2016 107.25p 107.26p 106.41p 107.25p 26826
26/04/2016 107.50p 108.00p 106.38p 107.25p 122727
25/04/2016 108.00p 108.00p 107.12p 107.12p 63356
22/04/2016 108.00p 108.00p 106.54p 107.75p 73644
21/04/2016 106.50p 107.75p 106.28p 107.75p 63380
20/04/2016 108.00p 108.00p 106.25p 106.25p 290414
19/04/2016 108.00p 108.00p 106.74p 107.75p 57604
18/04/2016 106.50p 108.00p 106.50p 107.50p 121913
15/04/2016 107.00p 107.31p 106.76p 107.00p 194640
14/04/2016 106.75p 108.00p 106.75p 107.00p 245944
13/04/2016 107.00p 107.50p 106.51p 107.38p 320677
12/04/2016 107.00p 107.00p 105.75p 106.38p 86906
11/04/2016 107.00p 107.00p 105.73p 106.50p 135636
08/04/2016 106.50p 106.75p 105.61p 105.75p 108894
07/04/2016 106.25p 106.44p 105.25p 105.25p 98933
06/04/2016 105.50p 106.40p 105.25p 105.25p 265031
05/04/2016 106.50p 106.50p 105.00p 106.00p 132300
04/04/2016 106.50p 106.50p 104.92p 105.25p 155627
01/04/2016 106.00p 106.50p 105.00p 106.50p 145387
31/03/2016 105.00p 106.33p 105.00p 106.00p 66814
30/03/2016 105.50p 106.25p 105.00p 105.75p 102618
29/03/2016 106.50p 106.50p 105.62p 106.50p 84604
24/03/2016 105.00p 106.10p 104.68p 106.00p 309024
23/03/2016 104.75p 106.31p 104.75p 105.75p 106294
22/03/2016 105.25p 106.25p 104.75p 106.25p 53961
21/03/2016 106.25p 106.25p 105.25p 106.25p 54875
18/03/2016 106.25p 106.25p 105.36p 106.25p 66854
17/03/2016 105.50p 106.25p 105.25p 106.25p 123448
16/03/2016 105.75p 106.24p 104.67p 105.75p 91849
15/03/2016 106.00p 106.00p 104.68p 106.00p 92519
14/03/2016 104.50p 106.25p 104.50p 104.75p 191635
11/03/2016 106.00p 106.25p 104.93p 105.50p 132332
10/03/2016 106.25p 106.25p 104.71p 106.25p 167873
09/03/2016 105.00p 105.94p 104.55p 105.75p 45385
08/03/2016 104.75p 105.75p 104.75p 105.75p 83486
07/03/2016 104.50p 105.75p 104.50p 105.25p 79510
04/03/2016 105.75p 105.75p 104.81p 105.75p 45093
03/03/2016 105.75p 105.75p 104.75p 105.75p 76455
02/03/2016 105.75p 105.75p 104.82p 105.75p 29599
01/03/2016 105.75p 105.75p 104.76p 105.75p 59501
29/02/2016 104.50p 105.75p 104.50p 104.75p 114158
26/02/2016 105.00p 105.75p 104.51p 105.75p 116049
25/02/2016 105.50p 105.75p 104.75p 105.50p 84078

*Close Price adjusted for both dividends and splits