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
24/02/2016 105.75p 105.75p 104.88p 105.75p 63380
23/02/2016 104.50p 105.50p 104.50p 105.50p 24727
22/02/2016 105.00p 105.75p 104.86p 105.75p 55871
19/02/2016 106.00p 106.00p 105.25p 105.75p 84445
18/02/2016 105.75p 106.00p 105.50p 105.75p 58852
17/02/2016 105.75p 105.75p 104.67p 104.75p 94950
16/02/2016 106.00p 106.00p 104.50p 105.00p 68882
15/02/2016 106.00p 106.00p 104.51p 105.00p 58444
12/02/2016 106.00p 106.00p 104.75p 104.75p 250363
11/02/2016 105.00p 106.00p 105.00p 105.00p 111152
10/02/2016 106.00p 106.00p 105.00p 105.00p 18778
09/02/2016 105.00p 105.95p 105.00p 105.00p 105929
08/02/2016 105.25p 106.25p 105.00p 105.00p 156816
05/02/2016 105.00p 106.18p 104.50p 105.25p 151774
04/02/2016 104.50p 106.00p 104.50p 104.75p 43886
03/02/2016 106.75p 107.46p 105.75p 105.75p 333264
02/02/2016 107.00p 107.48p 106.50p 107.00p 89473
01/02/2016 107.50p 107.50p 106.50p 107.00p 154042
29/01/2016 107.50p 107.50p 106.50p 106.50p 68609
28/01/2016 107.50p 107.50p 106.25p 106.50p 160314
27/01/2016 106.50p 107.50p 106.50p 107.00p 97923
26/01/2016 107.00p 107.00p 106.11p 106.50p 73917
25/01/2016 106.00p 107.00p 106.00p 106.25p 68296
22/01/2016 106.50p 107.00p 105.95p 106.50p 167984
21/01/2016 106.50p 106.50p 105.75p 106.00p 119704
20/01/2016 106.50p 107.50p 106.00p 106.00p 229639
19/01/2016 106.50p 107.75p 106.50p 106.75p 101585
18/01/2016 107.00p 107.75p 106.94p 107.00p 115020
15/01/2016 107.75p 107.75p 106.75p 107.00p 973409
14/01/2016 106.75p 107.75p 106.75p 107.50p 70961
13/01/2016 106.75p 107.50p 106.75p 106.75p 55349
12/01/2016 106.75p 107.50p 106.61p 106.75p 54535
11/01/2016 106.50p 107.65p 106.50p 106.75p 1090504
08/01/2016 107.00p 107.55p 106.83p 107.00p 115400
07/01/2016 107.75p 107.75p 107.19p 107.75p 81398
06/01/2016 106.75p 107.75p 106.75p 106.75p 46858
05/01/2016 106.88p 107.75p 106.88p 107.38p 26608
04/01/2016 107.00p 107.89p 106.50p 106.75p 116850
31/12/2015 107.75p 107.75p 107.25p 107.62p 16318
30/12/2015 108.00p 108.00p 107.25p 107.25p 62323
29/12/2015 108.00p 108.00p 107.50p 108.00p 14694
24/12/2015 108.00p 108.00p 107.00p 107.75p 81516
23/12/2015 108.00p 108.00p 107.25p 107.25p 244894
22/12/2015 108.00p 108.00p 107.00p 107.50p 234004
21/12/2015 107.50p 108.00p 106.75p 108.00p 40333
18/12/2015 106.50p 107.50p 106.50p 107.50p 70319
17/12/2015 107.00p 107.43p 106.50p 107.25p 63055
16/12/2015 107.00p 107.50p 106.50p 107.50p 567456
15/12/2015 107.00p 107.50p 106.25p 107.50p 1153001
14/12/2015 106.00p 107.00p 106.00p 106.50p 51495
11/12/2015 106.75p 106.75p 106.26p 106.62p 206107
10/12/2015 106.75p 106.84p 106.25p 106.75p 121618
09/12/2015 106.25p 106.75p 106.20p 106.50p 46338
08/12/2015 106.25p 106.75p 106.00p 106.25p 237799
07/12/2015 106.50p 106.50p 105.94p 106.25p 114509
04/12/2015 106.00p 106.50p 105.75p 106.12p 123132
03/12/2015 105.25p 106.00p 105.25p 106.00p 222775
02/12/2015 105.25p 105.25p 104.91p 105.25p 115528
01/12/2015 104.75p 105.25p 104.33p 104.75p 136292
30/11/2015 104.75p 104.75p 104.00p 104.00p 110814
27/11/2015 103.75p 104.75p 103.51p 104.75p 20683
26/11/2015 104.00p 104.75p 103.26p 104.75p 90453
25/11/2015 104.00p 104.00p 103.00p 104.00p 145812
24/11/2015 103.50p 104.00p 103.38p 104.00p 122333
23/11/2015 103.75p 104.00p 103.08p 104.00p 163597
20/11/2015 103.50p 103.70p 102.36p 103.50p 155400
19/11/2015 102.25p 103.34p 102.00p 102.50p 234421
18/11/2015 102.50p 102.59p 102.00p 102.00p 102294
17/11/2015 102.00p 102.75p 102.00p 102.00p 191189
16/11/2015 101.50p 102.75p 101.50p 102.50p 225934
13/11/2015 102.00p 102.51p 101.61p 101.75p 149679
12/11/2015 101.50p 102.75p 101.50p 102.00p 199261
11/11/2015 102.50p 102.74p 101.50p 101.50p 148869
10/11/2015 102.25p 103.30p 101.51p 102.25p 169470
09/11/2015 102.25p 103.00p 102.25p 103.00p 31114
06/11/2015 103.25p 103.25p 102.25p 103.00p 331729
05/11/2015 103.50p 103.50p 102.25p 103.00p 82312
04/11/2015 103.00p 103.50p 102.57p 103.00p 90253
03/11/2015 103.00p 103.49p 102.25p 103.00p 157887
02/11/2015 103.00p 103.50p 102.95p 103.00p 177583
30/10/2015 103.00p 103.00p 102.51p 103.00p 59995
29/10/2015 103.00p 103.50p 102.25p 103.00p 213623
28/10/2015 104.75p 104.75p 104.25p 104.25p 210546
27/10/2015 104.75p 104.75p 104.25p 104.25p 65846
26/10/2015 104.75p 104.75p 104.25p 104.75p 166866
23/10/2015 104.75p 104.75p 104.39p 104.75p 245608
22/10/2015 104.75p 104.75p 104.50p 104.75p 42256
21/10/2015 104.75p 104.75p 104.50p 104.50p 44911
20/10/2015 104.75p 104.75p 103.84p 104.75p 47964
19/10/2015 104.50p 104.75p 103.84p 104.50p 111920
16/10/2015 104.25p 104.75p 104.00p 104.50p 274577
15/10/2015 104.00p 104.25p 103.85p 104.25p 195200
14/10/2015 103.75p 104.25p 103.75p 104.00p 280273
13/10/2015 103.75p 104.25p 103.75p 104.00p 171863
12/10/2015 104.00p 104.00p 103.51p 104.00p 46449
09/10/2015 104.25p 104.25p 103.63p 104.00p 160184
08/10/2015 104.25p 104.25p 103.69p 104.25p 46162
07/10/2015 104.25p 104.25p 104.00p 104.25p 131742
06/10/2015 104.25p 104.25p 103.50p 104.00p 759298
05/10/2015 104.75p 104.75p 103.48p 104.25p 286973
02/10/2015 104.75p 104.75p 103.50p 104.25p 148651
01/10/2015 103.75p 104.50p 103.39p 104.50p 257874
30/09/2015 103.75p 104.53p 103.25p 103.50p 807480
29/09/2015 103.25p 104.25p 103.25p 103.25p 142934
28/09/2015 104.25p 104.50p 103.00p 103.00p 134131
25/09/2015 103.25p 104.50p 102.75p 103.00p 7576382
24/09/2015 103.25p 104.50p 103.25p 103.75p 96304
23/09/2015 104.00p 104.00p 102.75p 102.75p 89324
22/09/2015 103.50p 104.00p 103.08p 103.50p 191706
21/09/2015 104.00p 104.44p 102.90p 103.50p 144977
18/09/2015 103.25p 104.22p 103.25p 103.25p 511876
17/09/2015 103.00p 104.25p 103.00p 103.75p 71883
16/09/2015 103.00p 104.25p 103.00p 104.00p 131086
15/09/2015 102.75p 104.25p 102.75p 104.00p 241252
14/09/2015 104.25p 104.25p 102.78p 104.25p 112257
11/09/2015 104.25p 104.25p 103.26p 104.00p 68424
10/09/2015 104.00p 104.25p 102.84p 103.75p 126274
09/09/2015 103.75p 104.02p 103.00p 103.75p 886844
08/09/2015 104.25p 104.25p 103.00p 103.75p 226443
07/09/2015 104.50p 104.50p 102.75p 104.25p 212373
04/09/2015 103.00p 104.50p 102.60p 104.50p 321415
03/09/2015 103.25p 103.25p 101.94p 103.25p 156275
02/09/2015 103.00p 103.00p 102.19p 103.00p 109421
01/09/2015 102.00p 103.00p 102.00p 103.00p 165509
28/08/2015 102.44p 103.00p 102.44p 102.75p 22500
27/08/2015 102.50p 102.75p 101.25p 102.75p 587631
26/08/2015 101.00p 102.50p 101.00p 102.25p 130209
25/08/2015 102.00p 102.75p 101.25p 101.25p 246050
24/08/2015 102.50p 103.50p 101.87p 102.00p 369485
21/08/2015 102.75p 104.08p 102.52p 102.75p 38376
20/08/2015 102.95p 103.02p 102.63p 102.75p 37639
19/08/2015 104.25p 104.25p 102.95p 103.75p 58672
18/08/2015 103.85p 104.25p 103.00p 103.88p 111276
17/08/2015 104.00p 104.25p 103.26p 103.75p 143450
14/08/2015 104.00p 104.00p 103.08p 103.75p 51757
13/08/2015 103.87p 104.15p 103.50p 103.63p 46878
12/08/2015 103.00p 104.00p 102.75p 103.50p 139447
11/08/2015 103.75p 103.81p 102.50p 103.75p 127905
10/08/2015 102.50p 104.50p 102.50p 103.50p 126240
07/08/2015 103.25p 103.50p 102.29p 102.75p 254269
06/08/2015 103.50p 103.50p 102.12p 102.75p 405611
05/08/2015 104.25p 104.50p 103.69p 104.00p 114416
04/08/2015 104.23p 104.49p 103.76p 104.00p 26247
03/08/2015 104.00p 104.00p 103.75p 103.75p 89248
31/07/2015 104.00p 104.00p 103.63p 103.75p 66202
30/07/2015 103.88p 103.88p 103.75p 103.75p 43431
29/07/2015 103.50p 104.25p 103.50p 103.75p 109898
28/07/2015 103.63p 104.50p 103.63p 104.00p 138041
27/07/2015 104.00p 104.50p 103.50p 104.00p 89208
24/07/2015 104.05p 104.50p 103.51p 104.00p 60973
23/07/2015 103.50p 104.20p 103.50p 104.00p 1090355
22/07/2015 105.50p 105.50p 103.00p 104.00p 681028
21/07/2015 106.75p 107.25p 103.51p 104.25p 522707
20/07/2015 107.00p 107.50p 106.00p 106.00p 682651
17/07/2015 107.25p 108.00p 107.01p 107.50p 84273
16/07/2015 107.75p 107.90p 107.27p 107.75p 64357
15/07/2015 107.25p 107.75p 107.25p 107.50p 41523
14/07/2015 108.00p 108.00p 107.25p 107.62p 14612
13/07/2015 107.50p 108.00p 106.95p 107.25p 100751
10/07/2015 107.50p 107.50p 106.77p 107.50p 38433
09/07/2015 107.25p 107.50p 106.77p 107.00p 87048
08/07/2015 106.50p 107.25p 106.50p 107.25p 55524
07/07/2015 107.25p 107.50p 106.76p 107.25p 33580
06/07/2015 106.75p 107.25p 106.39p 107.25p 28962
03/07/2015 106.50p 107.50p 106.50p 107.50p 59659
02/07/2015 106.75p 107.50p 106.50p 106.50p 74046
01/07/2015 107.75p 107.89p 107.01p 107.75p 92572
30/06/2015 107.50p 107.50p 106.60p 107.25p 81038
29/06/2015 106.50p 107.38p 106.50p 107.00p 143015
26/06/2015 107.25p 107.30p 106.51p 107.25p 100513
25/06/2015 107.00p 107.75p 107.00p 107.75p 66537
24/06/2015 107.75p 107.75p 107.00p 107.00p 100714
23/06/2015 108.00p 108.00p 107.00p 107.75p 93845
22/06/2015 107.75p 108.00p 107.25p 107.25p 35929
19/06/2015 108.25p 108.50p 107.75p 108.25p 95926
18/06/2015 107.75p 108.50p 107.16p 108.25p 168531
17/06/2015 107.00p 108.00p 106.25p 108.00p 636747
16/06/2015 106.25p 106.50p 105.76p 106.25p 162464
15/06/2015 106.25p 106.25p 106.13p 106.25p 23669
12/06/2015 106.50p 106.50p 105.75p 106.25p 59245
11/06/2015 105.75p 106.25p 105.62p 106.25p 83920
10/06/2015 106.50p 106.50p 105.98p 106.25p 170050
09/06/2015 106.20p 106.31p 105.98p 106.25p 55083
08/06/2015 106.25p 106.25p 105.75p 106.12p 55421
05/06/2015 106.00p 106.50p 105.50p 106.50p 302034
04/06/2015 107.00p 107.00p 106.19p 106.38p 98637
03/06/2015 106.22p 107.00p 106.22p 106.75p 82759
02/06/2015 107.00p 107.18p 106.50p 107.00p 327743
01/06/2015 107.50p 107.75p 106.94p 107.00p 97468
29/05/2015 107.25p 107.74p 107.00p 107.00p 136297
28/05/2015 108.00p 108.00p 107.25p 107.75p 202835
27/05/2015 107.89p 108.00p 107.25p 107.62p 81718
26/05/2015 107.59p 108.00p 107.25p 107.62p 4165302
22/05/2015 106.75p 107.96p 106.75p 107.25p 396988
21/05/2015 107.00p 107.75p 107.00p 107.50p 75422
20/05/2015 107.50p 107.75p 107.25p 107.50p 148407
19/05/2015 107.50p 107.75p 107.25p 107.25p 105387
18/05/2015 107.50p 107.75p 107.00p 107.00p 109982
15/05/2015 107.50p 107.50p 107.00p 107.00p 116052
14/05/2015 107.25p 107.50p 107.00p 107.50p 122669

*Close Price adjusted for both dividends and splits