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
01/12/2020 92.00p 92.20p 91.07p 92.00p 303136
30/11/2020 91.20p 91.95p 91.00p 91.00p 89959
27/11/2020 90.40p 91.80p 88.60p 91.20p 334536
26/11/2020 90.00p 91.40p 90.00p 91.40p 358239
25/11/2020 87.60p 89.30p 87.60p 89.30p 183784
24/11/2020 87.80p 88.10p 87.37p 87.40p 422391
23/11/2020 87.60p 88.00p 87.20p 87.60p 468273
20/11/2020 87.00p 87.60p 87.00p 87.30p 414324
19/11/2020 87.40p 87.99p 87.40p 87.40p 109040
18/11/2020 87.60p 87.80p 87.00p 87.00p 144576
17/11/2020 88.40p 89.60p 85.80p 86.00p 701929
16/11/2020 89.60p 89.91p 88.45p 88.60p 193087
13/11/2020 88.80p 88.80p 88.00p 88.10p 248543
12/11/2020 88.00p 88.10p 87.62p 88.10p 479916
10/11/2020 86.00p 87.20p 85.61p 87.20p 198813
09/11/2020 86.00p 86.30p 85.21p 85.80p 675343
06/11/2020 85.20p 85.30p 85.05p 85.30p 81562
05/11/2020 85.20p 86.01p 85.01p 85.20p 103807
04/11/2020 85.20p 85.60p 85.00p 85.30p 199165
03/11/2020 86.20p 86.60p 85.00p 85.20p 220787
02/11/2020 86.20p 86.24p 85.00p 85.20p 104191
30/10/2020 85.40p 85.50p 85.40p 85.50p 108756
29/10/2020 86.00p 86.00p 85.20p 85.40p 231878
28/10/2020 86.20p 87.51p 86.00p 86.50p 182181
27/10/2020 86.60p 86.96p 86.40p 86.60p 201925
26/10/2020 87.40p 87.43p 86.15p 86.70p 135898
23/10/2020 86.20p 86.60p 86.00p 86.40p 193080
22/10/2020 86.00p 86.80p 86.00p 86.20p 172380
21/10/2020 86.00p 86.92p 86.00p 86.00p 76706
20/10/2020 86.00p 86.55p 85.90p 86.00p 82389
19/10/2020 86.40p 86.55p 85.91p 86.20p 23548
16/10/2020 86.40p 86.80p 85.87p 86.40p 70262
15/10/2020 85.80p 86.60p 85.80p 86.20p 64704
14/10/2020 86.00p 86.76p 85.60p 85.60p 73048
13/10/2020 85.40p 85.70p 85.31p 85.50p 95118
12/10/2020 85.40p 86.32p 85.40p 85.70p 62007
09/10/2020 85.40p 86.00p 85.20p 85.40p 93346
08/10/2020 84.80p 86.22p 84.80p 84.80p 84143
07/10/2020 85.00p 85.75p 84.60p 85.00p 195898
06/10/2020 84.60p 85.60p 84.60p 85.20p 242028
05/10/2020 84.80p 86.07p 84.80p 85.00p 246002
02/10/2020 85.60p 86.02p 84.65p 84.80p 35807
01/10/2020 85.20p 85.30p 85.14p 85.20p 161985
30/09/2020 85.00p 85.94p 85.00p 85.20p 440926
29/09/2020 84.40p 84.84p 84.40p 84.40p 37638
28/09/2020 84.80p 85.00p 84.40p 84.40p 178854
25/09/2020 84.60p 85.87p 84.60p 84.60p 311728
24/09/2020 85.00p 86.32p 84.60p 84.60p 252828
23/09/2020 85.00p 85.91p 84.40p 85.30p 152659
22/09/2020 85.00p 85.20p 84.40p 84.40p 228099
21/09/2020 85.00p 86.00p 84.79p 86.00p 211374
18/09/2020 85.40p 86.00p 85.20p 85.40p 116691
17/09/2020 86.00p 86.00p 85.00p 85.50p 424310
16/09/2020 85.00p 86.06p 84.80p 85.00p 60198
15/09/2020 85.00p 85.25p 84.80p 84.90p 386012
14/09/2020 84.60p 85.29p 84.41p 84.70p 66370
11/09/2020 83.80p 84.60p 83.80p 84.60p 121296
10/09/2020 84.20p 84.81p 83.60p 83.60p 746985
09/09/2020 85.20p 85.50p 84.00p 84.40p 110007
08/09/2020 85.20p 85.20p 84.00p 84.30p 176600
07/09/2020 84.00p 85.00p 83.93p 84.00p 228186
04/09/2020 85.60p 86.57p 84.00p 84.30p 149542
03/09/2020 85.20p 85.90p 85.00p 85.00p 264216
02/09/2020 85.60p 86.48p 85.00p 85.40p 324969
01/09/2020 86.00p 87.85p 85.40p 86.00p 323686
28/08/2020 86.60p 86.70p 85.09p 86.20p 230747
27/08/2020 86.00p 86.60p 86.12p 86.30p 948138
26/08/2020 86.00p 87.69p 86.00p 86.50p 220145
25/08/2020 85.40p 87.31p 85.40p 86.00p 162920
24/08/2020 85.60p 87.81p 85.40p 86.00p 212261
21/08/2020 87.00p 87.80p 85.40p 86.10p 205147
20/08/2020 85.20p 85.83p 85.00p 85.00p 110205
19/08/2020 85.40p 87.80p 85.40p 85.60p 203171
18/08/2020 85.00p 86.82p 84.20p 84.20p 531431
14/08/2020 86.60p 87.80p 85.60p 86.70p 45850
13/08/2020 86.60p 87.22p 85.07p 85.60p 94152
12/08/2020 87.00p 87.56p 85.10p 86.80p 125292
11/08/2020 84.60p 85.60p 84.60p 85.00p 1389532
10/08/2020 84.40p 85.60p 84.40p 85.00p 231359
07/08/2020 84.60p 85.14p 84.40p 84.40p 19449
06/08/2020 84.60p 85.92p 84.60p 84.60p 144984
05/08/2020 86.40p 86.40p 84.86p 85.00p 204016
04/08/2020 84.80p 86.22p 84.00p 84.80p 147182
31/07/2020 86.60p 86.60p 83.98p 86.60p 63891
30/07/2020 85.40p 85.80p 84.60p 85.40p 307622
29/07/2020 87.40p 87.16p 86.07p 86.90p 42196
28/07/2020 87.40p 87.57p 85.62p 86.40p 322384
24/07/2020 87.60p 87.81p 84.60p 86.10p 182140
23/07/2020 85.40p 86.50p 85.40p 85.60p 104035
22/07/2020 86.00p 86.58p 85.37p 86.00p 689004
21/07/2020 85.00p 86.60p 85.00p 86.00p 183568
20/07/2020 85.20p 86.26p 85.20p 85.60p 234226
17/07/2020 86.20p 87.54p 85.00p 85.00p 375853
16/07/2020 86.00p 86.82p 85.80p 86.00p 81438
14/07/2020 86.40p 87.80p 85.80p 85.80p 394412
13/07/2020 87.80p 88.00p 85.79p 88.00p 108282
10/07/2020 87.80p 87.80p 85.50p 86.70p 477142
09/07/2020 86.20p 87.60p 85.40p 86.60p 128850
08/07/2020 86.80p 87.80p 85.50p 86.60p 166699
07/07/2020 86.80p 86.80p 85.00p 85.00p 376670
06/07/2020 86.20p 87.50p 85.67p 87.00p 334980
03/07/2020 86.20p 87.02p 86.00p 86.00p 75089
02/07/2020 87.00p 87.80p 85.50p 85.80p 304938
01/07/2020 85.40p 87.80p 85.40p 85.40p 120320
30/06/2020 87.60p 88.00p 85.66p 86.40p 112073
29/06/2020 87.00p 87.11p 84.80p 86.40p 247408
26/06/2020 87.00p 87.20p 85.00p 86.80p 518023
25/06/2020 87.40p 87.40p 84.40p 85.00p 42471
24/06/2020 87.00p 87.09p 84.93p 86.20p 278679
23/06/2020 85.00p 87.00p 85.00p 85.20p 1513109
22/06/2020 86.00p 87.40p 84.45p 86.80p 248573
19/06/2020 81.40p 87.60p 79.75p 87.60p 1786485
18/06/2020 79.00p 81.00p 79.00p 80.00p 287352
17/06/2020 78.00p 80.40p 75.57p 80.40p 475682
16/06/2020 77.60p 77.80p 76.20p 77.00p 300521
15/06/2020 76.20p 77.29p 74.60p 76.00p 222052
12/06/2020 76.40p 79.80p 76.00p 76.00p 780290
11/06/2020 78.80p 81.56p 77.00p 78.30p 240261
10/06/2020 79.00p 81.80p 79.00p 79.00p 394904
09/06/2020 80.00p 82.80p 79.40p 80.10p 187444
08/06/2020 81.00p 81.25p 80.00p 80.40p 366401
05/06/2020 80.60p 82.40p 80.60p 81.00p 296372
04/06/2020 80.60p 81.51p 80.38p 81.00p 370160
03/06/2020 81.60p 83.00p 81.00p 81.60p 297541
02/06/2020 82.00p 83.29p 82.00p 83.10p 475199
29/05/2020 83.00p 83.56p 82.70p 82.70p 210836
27/05/2020 83.40p 83.40p 82.00p 83.40p 177180
26/05/2020 82.40p 82.48p 80.60p 82.00p 771185
22/05/2020 81.20p 82.48p 80.20p 80.60p 450772
21/05/2020 81.60p 81.60p 80.53p 81.20p 452880
20/05/2020 81.80p 83.02p 81.60p 82.00p 88270
19/05/2020 81.60p 83.07p 81.50p 82.50p 126668
18/05/2020 81.20p 82.80p 81.00p 81.20p 1143014
15/05/2020 83.00p 83.00p 80.50p 80.80p 75840
14/05/2020 84.00p 84.17p 79.00p 80.40p 1033920
13/05/2020 87.80p 87.80p 84.40p 85.00p 1264874
12/05/2020 86.00p 87.10p 86.00p 86.40p 365747
11/05/2020 85.00p 87.38p 85.00p 86.20p 143355
07/05/2020 85.80p 87.06p 85.60p 86.60p 768720
06/05/2020 84.00p 87.00p 83.37p 85.40p 2244884
05/05/2020 87.00p 89.00p 83.40p 83.40p 1258881
01/05/2020 91.60p 93.50p 87.00p 89.00p 747665
30/04/2020 92.60p 93.30p 91.00p 91.00p 277525
29/04/2020 94.00p 96.00p 93.25p 94.80p 250862
28/04/2020 93.00p 95.09p 93.00p 94.20p 359768
27/04/2020 93.00p 95.03p 93.00p 93.20p 799148
24/04/2020 94.20p 95.80p 93.00p 93.60p 429437
23/04/2020 94.60p 96.20p 93.00p 93.20p 451288
22/04/2020 94.00p 96.60p 94.00p 95.40p 4127231
21/04/2020 92.00p 94.20p 90.20p 94.20p 410355
20/04/2020 90.00p 91.80p 90.00p 91.60p 414392
17/04/2020 89.00p 90.33p 87.80p 90.20p 421873
16/04/2020 89.80p 90.22p 88.60p 89.20p 142900
15/04/2020 88.80p 89.60p 87.45p 89.60p 190074
14/04/2020 88.00p 88.60p 87.28p 88.00p 286193
09/04/2020 86.00p 87.80p 86.00p 87.60p 5917373
08/04/2020 84.80p 86.40p 83.90p 86.40p 653454
07/04/2020 81.40p 84.02p 80.70p 83.90p 403620
06/04/2020 80.60p 81.80p 79.09p 81.60p 244763
03/04/2020 77.20p 81.00p 77.00p 80.20p 812340
02/04/2020 80.00p 80.00p 77.20p 78.40p 1765111
01/04/2020 74.20p 80.80p 73.55p 80.80p 1168941
31/03/2020 74.00p 76.20p 74.00p 76.00p 812135
30/03/2020 70.00p 76.00p 70.00p 74.40p 1152529
27/03/2020 70.00p 71.00p 69.00p 71.00p 726434
26/03/2020 69.00p 71.97p 69.00p 69.00p 1212459
25/03/2020 69.00p 71.49p 69.00p 70.30p 459433
24/03/2020 69.00p 72.40p 68.80p 70.00p 1267356
23/03/2020 71.00p 71.00p 66.00p 70.60p 1808210
20/03/2020 64.80p 74.00p 63.00p 74.00p 905728
19/03/2020 66.80p 68.94p 63.40p 63.40p 280633
18/03/2020 78.20p 78.20p 66.80p 68.60p 655255
17/03/2020 87.80p 88.60p 77.40p 77.40p 2068134
16/03/2020 89.80p 89.80p 81.60p 88.00p 10265555
13/03/2020 91.00p 92.00p 87.60p 89.40p 1255619
12/03/2020 94.40p 95.53p 91.60p 92.00p 343962
11/03/2020 96.60p 97.40p 95.60p 95.70p 123475
10/03/2020 97.60p 98.80p 96.01p 96.60p 206538
09/03/2020 97.00p 97.60p 96.00p 96.00p 289944
06/03/2020 100.00p 100.46p 99.20p 99.20p 418540
05/03/2020 101.50p 101.80p 100.17p 100.50p 129695
04/03/2020 101.00p 102.00p 100.00p 101.50p 306183
03/03/2020 100.50p 101.98p 100.50p 101.00p 182303
02/03/2020 100.00p 102.00p 100.00p 100.50p 439351
28/02/2020 101.00p 101.40p 100.00p 100.00p 382519
27/02/2020 103.00p 103.00p 101.50p 102.00p 345512
26/02/2020 103.50p 103.50p 101.50p 102.00p 899027
25/02/2020 103.00p 103.50p 102.50p 102.75p 237174
24/02/2020 103.00p 104.00p 102.99p 103.00p 75648
21/02/2020 104.00p 104.00p 103.00p 103.50p 489948
20/02/2020 103.50p 104.00p 103.00p 103.25p 241653
19/02/2020 104.00p 104.00p 103.20p 103.50p 297688
18/02/2020 103.50p 103.95p 103.00p 103.50p 79576
17/02/2020 103.50p 103.95p 103.00p 103.50p 991666
14/02/2020 103.50p 103.50p 102.50p 103.00p 267781
13/02/2020 103.50p 103.50p 102.50p 102.50p 1356930
12/02/2020 102.50p 103.50p 102.50p 102.50p 2273555
11/02/2020 103.00p 103.50p 102.50p 102.50p 127711
10/02/2020 103.00p 104.00p 102.00p 103.00p 527532
07/02/2020 104.00p 104.00p 102.36p 103.50p 173570

*Close Price adjusted for both dividends and splits