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
28/08/2015 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
13/05/2015 107.00p 107.50p 106.50p 107.50p 447397
12/05/2015 106.00p 106.50p 106.00p 106.50p 169660
11/05/2015 106.00p 106.13p 105.62p 106.00p 79468
08/05/2015 106.00p 106.24p 105.50p 105.50p 160061
07/05/2015 105.75p 106.00p 105.38p 106.00p 108341
06/05/2015 107.00p 107.50p 106.67p 107.50p 162848
05/05/2015 107.00p 107.00p 106.25p 106.25p 124574
01/05/2015 106.75p 106.75p 106.00p 106.00p 184373
30/04/2015 106.75p 106.75p 106.25p 106.75p 208242
29/04/2015 106.75p 106.75p 106.25p 106.25p 33720
28/04/2015 106.75p 106.89p 106.00p 106.50p 134078
27/04/2015 106.75p 106.75p 106.26p 106.75p 179343
24/04/2015 106.75p 106.92p 106.50p 106.75p 200580
23/04/2015 106.50p 106.75p 106.50p 106.50p 213824
22/04/2015 106.75p 106.75p 106.25p 106.25p 188002
21/04/2015 106.75p 106.75p 106.25p 106.75p 196553
20/04/2015 106.75p 106.91p 106.38p 106.75p 97593
17/04/2015 106.75p 106.84p 106.25p 106.25p 106768
16/04/2015 106.75p 106.75p 106.25p 106.75p 205345
15/04/2015 105.75p 107.00p 105.75p 106.75p 1692456
14/04/2015 106.00p 106.25p 105.75p 106.25p 279052
13/04/2015 105.50p 106.50p 105.25p 106.12p 337444
10/04/2015 105.75p 105.99p 105.00p 105.00p 96973
09/04/2015 105.00p 105.74p 104.26p 105.50p 443753
08/04/2015 104.75p 105.00p 104.11p 105.00p 356429
07/04/2015 104.75p 104.75p 104.11p 104.25p 254070
02/04/2015 104.25p 104.50p 103.77p 104.00p 235810
01/04/2015 103.25p 104.25p 103.25p 104.25p 582760
31/03/2015 103.50p 104.00p 103.25p 103.75p 543711
30/03/2015 103.75p 104.00p 103.25p 103.25p 292673
27/03/2015 103.50p 103.75p 103.25p 103.25p 397818
26/03/2015 103.25p 103.75p 103.19p 103.25p 482626
25/03/2015 103.75p 103.75p 103.25p 103.25p 239672
24/03/2015 103.75p 103.75p 103.00p 103.00p 321955
23/03/2015 103.50p 103.50p 103.00p 103.00p 225203
20/03/2015 104.00p 104.00p 103.00p 103.25p 277159
19/03/2015 104.00p 104.00p 103.00p 103.00p 110792
18/03/2015 103.25p 103.75p 103.00p 103.00p 59625
17/03/2015 104.50p 104.50p 103.00p 103.50p 277914
16/03/2015 104.25p 104.50p 103.51p 104.00p 203494
13/03/2015 104.25p 104.25p 103.75p 103.88p 115536
12/03/2015 104.00p 104.25p 103.88p 103.88p 120699
11/03/2015 104.00p 104.25p 104.00p 104.00p 164454
10/03/2015 104.00p 105.00p 104.00p 104.50p 202701
09/03/2015 104.00p 105.00p 104.00p 104.50p 105223
06/03/2015 105.00p 105.00p 104.00p 104.00p 16659
05/03/2015 104.50p 104.75p 104.00p 104.38p 189456
04/03/2015 105.50p 105.50p 104.50p 105.00p 48484
03/03/2015 105.00p 105.50p 104.50p 104.50p 192966
02/03/2015 105.00p 105.49p 104.50p 104.50p 10615
27/02/2015 105.50p 105.50p 104.50p 105.00p 90244
26/02/2015 104.82p 105.10p 104.60p 105.00p 40851
25/02/2015 105.50p 105.50p 104.60p 105.50p 70326
24/02/2015 105.50p 105.50p 104.50p 105.00p 81902
23/02/2015 104.61p 105.00p 104.58p 104.88p 21480
20/02/2015 104.83p 105.12p 104.83p 105.00p 57472
19/02/2015 105.00p 105.25p 104.81p 105.12p 76754
18/02/2015 105.25p 105.42p 105.00p 105.00p 242814
17/02/2015 105.50p 105.70p 105.25p 105.50p 120160
16/02/2015 105.75p 105.75p 105.25p 105.62p 93582
13/02/2015 105.75p 105.75p 105.25p 105.25p 39785
12/02/2015 105.50p 105.87p 105.31p 105.62p 85104
11/02/2015 105.50p 106.00p 105.38p 105.38p 162777
10/02/2015 105.50p 105.89p 105.30p 105.50p 182278
09/02/2015 106.00p 106.00p 105.50p 106.00p 41006
06/02/2015 106.00p 106.00p 105.25p 105.62p 107748
05/02/2015 106.00p 106.00p 105.25p 105.25p 139757
04/02/2015 106.25p 106.92p 106.25p 106.88p 52563
03/02/2015 106.25p 106.92p 106.25p 106.75p 73225
02/02/2015 107.00p 107.01p 106.20p 106.88p 111096
30/01/2015 107.75p 107.78p 107.26p 107.75p 150591
29/01/2015 108.25p 108.25p 107.50p 107.50p 56640
28/01/2015 108.50p 108.50p 105.50p 107.88p 3452231
27/01/2015 108.25p 108.25p 107.26p 108.00p 95276
26/01/2015 107.25p 107.75p 107.25p 107.50p 72785
23/01/2015 107.00p 107.75p 107.00p 107.75p 357551
22/01/2015 107.50p 107.50p 107.00p 107.25p 50843
21/01/2015 107.00p 107.50p 107.00p 107.00p 37252
20/01/2015 107.50p 107.50p 107.00p 107.50p 146538
19/01/2015 107.00p 107.45p 107.00p 107.00p 12030
16/01/2015 107.00p 107.50p 107.00p 107.00p 519522
15/01/2015 107.25p 107.50p 107.10p 107.25p 50799
14/01/2015 106.75p 107.25p 106.75p 107.00p 164371
13/01/2015 107.25p 107.25p 106.35p 106.62p 60330
12/01/2015 106.25p 106.97p 106.25p 106.25p 4428
09/01/2015 106.75p 106.90p 106.50p 106.50p 55169
08/01/2015 106.75p 107.17p 106.50p 106.50p 48536
07/01/2015 106.50p 107.12p 106.25p 106.25p 169161
06/01/2015 106.50p 107.00p 106.50p 106.50p 8284
05/01/2015 106.75p 107.00p 106.13p 107.00p 71591
02/01/2015 106.00p 106.55p 106.00p 106.00p 14110
31/12/2014 106.25p 107.00p 106.25p 106.25p 16951
30/12/2014 106.25p 107.00p 106.25p 107.00p 108628
29/12/2014 106.25p 106.55p 106.13p 106.25p 48532
24/12/2014 106.00p 106.55p 106.00p 106.00p 7272
23/12/2014 106.00p 106.67p 106.00p 106.00p 36601
22/12/2014 106.50p 106.75p 106.00p 106.25p 154925
19/12/2014 106.50p 106.50p 105.50p 106.50p 84943
18/12/2014 105.75p 106.75p 105.50p 105.50p 144051
17/12/2014 105.75p 106.49p 105.50p 105.62p 55626
16/12/2014 106.75p 106.75p 105.75p 106.00p 48870
15/12/2014 107.00p 107.00p 105.50p 106.00p 219413
12/12/2014 106.50p 106.80p 106.00p 106.00p 116652
11/12/2014 107.00p 107.00p 106.50p 106.50p 59358
10/12/2014 106.75p 107.00p 106.73p 107.00p 59721
09/12/2014 106.75p 106.99p 106.73p 106.75p 49935
08/12/2014 106.75p 107.10p 106.50p 106.50p 131301
05/12/2014 106.75p 107.10p 106.50p 106.75p 137292
04/12/2014 107.00p 107.06p 106.50p 107.00p 215006
03/12/2014 106.75p 106.94p 106.56p 106.88p 51912
02/12/2014 106.50p 106.75p 105.91p 106.75p 62339
01/12/2014 106.50p 106.75p 105.53p 106.75p 113255
28/11/2014 106.25p 106.50p 106.00p 106.50p 144322
27/11/2014 105.50p 106.50p 105.50p 106.50p 66905
26/11/2014 106.25p 106.42p 105.63p 106.25p 205037
25/11/2014 106.25p 106.25p 105.60p 106.00p 107716
24/11/2014 105.25p 106.00p 104.69p 106.00p 224610
21/11/2014 104.75p 104.99p 104.25p 104.50p 43131
20/11/2014 104.00p 104.99p 104.00p 104.50p 125016
19/11/2014 104.75p 104.75p 103.69p 104.00p 2492363
18/11/2014 104.75p 104.75p 104.08p 104.50p 165220
17/11/2014 103.75p 104.75p 103.75p 104.75p 135867
14/11/2014 103.50p 104.50p 103.50p 103.50p 22683
13/11/2014 104.25p 104.50p 103.83p 104.50p 45286

*Close Price adjusted for both dividends and splits