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
24/04/2019 106.50p 106.89p 105.23p 106.50p 609185
23/04/2019 105.50p 106.50p 105.50p 106.00p 177616
18/04/2019 105.50p 106.50p 105.50p 106.00p 574016
17/04/2019 105.50p 106.40p 105.50p 106.00p 276519
16/04/2019 106.00p 106.44p 105.50p 106.00p 743034
15/04/2019 107.00p 107.00p 105.50p 105.75p 125497
12/04/2019 106.00p 106.50p 106.00p 106.25p 82486
11/04/2019 106.50p 107.00p 106.00p 106.50p 397477
10/04/2019 106.50p 106.84p 105.74p 106.00p 207108
09/04/2019 106.00p 107.34p 106.00p 107.00p 149710
08/04/2019 106.50p 107.50p 106.10p 107.00p 303467
05/04/2019 106.00p 107.48p 106.00p 106.25p 199351
04/04/2019 106.87p 107.48p 106.00p 106.75p 108717
03/04/2019 106.00p 107.00p 106.00p 107.00p 131232
02/04/2019 106.00p 107.00p 105.10p 106.50p 405820
01/04/2019 105.50p 106.00p 104.60p 105.50p 179325
29/03/2019 105.50p 105.50p 104.50p 105.00p 114845
28/03/2019 104.50p 105.50p 104.50p 105.50p 150379
27/03/2019 105.50p 105.50p 104.51p 105.50p 22979
26/03/2019 104.50p 104.95p 104.01p 104.50p 490988
25/03/2019 104.00p 104.95p 104.00p 104.75p 323219
22/03/2019 104.50p 105.17p 104.50p 105.00p 346033
21/03/2019 104.50p 105.17p 104.50p 104.50p 29929
20/03/2019 105.00p 105.50p 104.50p 105.50p 169668
19/03/2019 105.50p 105.50p 104.01p 105.50p 151526
18/03/2019 105.00p 105.24p 104.16p 105.00p 64423
15/03/2019 104.50p 105.00p 104.00p 105.00p 170615
14/03/2019 105.00p 105.00p 104.00p 105.00p 185614
13/03/2019 104.00p 105.00p 103.80p 105.00p 219548
12/03/2019 104.50p 104.88p 103.50p 104.00p 4463007
11/03/2019 104.50p 105.00p 104.50p 105.00p 35143
08/03/2019 104.50p 105.00p 103.50p 104.50p 2973093
07/03/2019 104.00p 105.00p 103.50p 104.00p 1192747
06/03/2019 104.50p 105.31p 104.00p 104.75p 143134
05/03/2019 105.00p 105.00p 104.00p 105.00p 109094
04/03/2019 104.98p 105.38p 104.02p 105.00p 48901
01/03/2019 104.50p 105.32p 104.00p 104.50p 74925
28/02/2019 104.00p 105.50p 104.00p 104.00p 104654
27/02/2019 105.00p 105.15p 104.00p 104.00p 133226
26/02/2019 104.50p 105.36p 104.50p 105.00p 2036485
25/02/2019 104.50p 105.81p 104.50p 104.75p 69248
22/02/2019 105.00p 105.81p 104.50p 105.00p 120692
21/02/2019 105.00p 105.50p 104.50p 105.00p 39815
20/02/2019 105.00p 106.00p 105.00p 105.00p 915351
19/02/2019 105.00p 105.87p 105.00p 105.00p 177041
18/02/2019 105.50p 106.30p 105.00p 105.50p 70474
15/02/2019 106.00p 106.30p 105.00p 105.75p 241407
14/02/2019 107.25p 107.25p 105.50p 106.25p 85620
13/02/2019 106.00p 106.32p 105.50p 105.50p 547582
12/02/2019 107.00p 107.32p 105.50p 106.00p 1049895
11/02/2019 107.00p 107.50p 106.50p 106.50p 66335
08/02/2019 105.50p 107.00p 105.50p 107.00p 236647
07/02/2019 106.00p 106.50p 105.50p 105.50p 167110
06/02/2019 105.50p 105.95p 105.00p 105.50p 122548
05/02/2019 105.50p 105.50p 104.25p 105.50p 397083
04/02/2019 105.50p 105.50p 104.17p 105.00p 40602
01/02/2019 105.06p 105.26p 103.72p 105.00p 146487
31/01/2019 104.50p 105.00p 103.50p 104.50p 143913
30/01/2019 105.00p 105.00p 104.41p 105.00p 89482
29/01/2019 104.47p 104.80p 104.00p 104.50p 84491
28/01/2019 103.50p 105.00p 103.50p 103.50p 80042
25/01/2019 105.00p 105.00p 103.50p 103.50p 429361
24/01/2019 105.00p 105.00p 104.00p 104.25p 57536
23/01/2019 103.50p 104.88p 103.50p 104.50p 127369
22/01/2019 104.50p 104.50p 103.88p 104.50p 266930
21/01/2019 104.50p 104.50p 103.84p 104.50p 59821
18/01/2019 104.00p 104.32p 103.50p 104.00p 75456
17/01/2019 103.50p 104.32p 103.00p 103.50p 579836
16/01/2019 103.50p 104.50p 103.50p 104.50p 121277
15/01/2019 104.50p 104.50p 103.75p 104.50p 42006
14/01/2019 104.50p 104.50p 103.75p 104.50p 41137
11/01/2019 104.00p 104.50p 103.00p 104.50p 66000
10/01/2019 104.00p 104.50p 103.00p 104.50p 239312
09/01/2019 103.00p 104.50p 102.50p 103.75p 118979
08/01/2019 102.50p 103.00p 102.16p 103.00p 96176
07/01/2019 102.50p 102.54p 101.08p 102.50p 203884
04/01/2019 102.50p 102.50p 101.63p 102.00p 34502
03/01/2019 102.00p 102.00p 101.00p 102.00p 61490
02/01/2019 102.50p 102.50p 101.51p 102.00p 24730
31/12/2018 101.50p 102.00p 101.08p 102.00p 25574
28/12/2018 102.00p 102.98p 101.70p 102.00p 47694
27/12/2018 101.50p 102.50p 101.50p 102.50p 32421
24/12/2018 102.00p 102.50p 102.00p 102.00p 64431
21/12/2018 102.00p 103.00p 101.50p 102.00p 250766
20/12/2018 102.50p 103.00p 101.50p 102.50p 69052
19/12/2018 102.00p 103.25p 102.00p 102.50p 131455
18/12/2018 103.00p 103.20p 102.50p 102.75p 258572
17/12/2018 104.50p 104.50p 103.00p 103.00p 120702
14/12/2018 103.50p 104.75p 103.50p 103.50p 145285
13/12/2018 104.00p 104.80p 103.50p 104.50p 418364
12/12/2018 104.20p 104.99p 104.13p 104.50p 41397
11/12/2018 105.00p 105.00p 104.00p 104.50p 73908
10/12/2018 104.50p 105.49p 104.15p 105.00p 82766
07/12/2018 104.50p 105.00p 104.00p 104.50p 793672
06/12/2018 104.50p 105.00p 104.00p 105.00p 819007
05/12/2018 104.00p 104.35p 103.59p 104.00p 88781
04/12/2018 104.50p 104.50p 104.00p 104.50p 361916
03/12/2018 103.50p 104.50p 103.00p 104.50p 238682
30/11/2018 104.00p 104.00p 102.50p 103.50p 171873
29/11/2018 103.50p 104.96p 102.50p 104.00p 255483
28/11/2018 104.00p 104.34p 103.03p 104.00p 92712
27/11/2018 104.00p 104.97p 103.50p 103.50p 115854
26/11/2018 104.50p 104.50p 104.00p 104.50p 371974
23/11/2018 104.50p 104.50p 103.54p 104.25p 29558
22/11/2018 104.00p 105.00p 103.64p 104.00p 72340
21/11/2018 103.93p 104.25p 103.53p 104.25p 66774
20/11/2018 103.50p 104.25p 103.00p 104.00p 95486
19/11/2018 104.50p 104.51p 103.50p 104.50p 77867
16/11/2018 104.00p 104.50p 103.04p 104.50p 144790
15/11/2018 104.50p 104.50p 103.53p 104.50p 94234
14/11/2018 104.00p 104.28p 103.50p 104.00p 346177
13/11/2018 104.00p 104.55p 104.00p 104.50p 27116
12/11/2018 104.50p 104.55p 104.00p 104.25p 86022
09/11/2018 104.50p 104.78p 104.17p 104.50p 59040
08/11/2018 104.00p 105.00p 103.50p 104.50p 368799
07/11/2018 104.50p 105.00p 104.00p 104.50p 293973
06/11/2018 104.50p 105.00p 104.00p 104.50p 128513
05/11/2018 104.50p 105.00p 104.00p 104.50p 91604
02/11/2018 104.50p 105.00p 104.00p 104.50p 173175
01/11/2018 104.00p 105.00p 104.00p 104.50p 95595
31/10/2018 106.00p 106.51p 105.00p 105.50p 307573
30/10/2018 106.00p 106.50p 105.00p 105.50p 145595
29/10/2018 105.50p 106.96p 105.50p 106.00p 91907
26/10/2018 106.00p 106.97p 105.56p 106.00p 69792
25/10/2018 106.50p 106.50p 106.00p 106.00p 76465
24/10/2018 107.00p 107.00p 106.00p 106.50p 108420
23/10/2018 106.50p 106.59p 106.12p 106.50p 13463
22/10/2018 106.50p 107.00p 105.88p 106.50p 110591
19/10/2018 106.50p 107.00p 106.00p 107.00p 73038
18/10/2018 106.50p 106.74p 106.00p 106.50p 71169
17/10/2018 106.00p 106.50p 106.00p 106.50p 137130
16/10/2018 106.50p 106.68p 106.00p 106.50p 156682
15/10/2018 106.50p 106.50p 106.00p 106.00p 87263
12/10/2018 107.00p 107.21p 106.00p 107.00p 273480
11/10/2018 108.00p 108.00p 106.00p 106.00p 325534
10/10/2018 108.50p 108.50p 107.50p 108.00p 155129
09/10/2018 108.00p 109.00p 108.00p 108.50p 272722
08/10/2018 108.50p 109.39p 108.00p 109.00p 87799
05/10/2018 109.00p 109.50p 108.22p 109.00p 156286
04/10/2018 109.00p 110.00p 108.50p 109.50p 87986
03/10/2018 109.00p 110.34p 109.00p 109.50p 103103
02/10/2018 109.00p 110.34p 109.00p 109.00p 146581
01/10/2018 109.00p 110.78p 109.00p 110.00p 112810
28/09/2018 110.50p 110.50p 109.50p 110.00p 2789644
27/09/2018 109.50p 110.00p 109.50p 110.00p 46487
26/09/2018 110.00p 110.50p 109.32p 110.00p 369580
25/09/2018 109.00p 110.51p 109.00p 109.50p 40697
24/09/2018 110.00p 111.00p 109.00p 109.00p 606247
21/09/2018 110.00p 111.00p 109.50p 110.00p 231291
20/09/2018 110.50p 110.81p 109.50p 109.50p 834753
19/09/2018 109.00p 110.98p 109.00p 110.00p 54139
18/09/2018 110.00p 111.00p 109.00p 109.00p 78358
17/09/2018 109.00p 110.75p 109.00p 110.00p 99911
14/09/2018 109.50p 110.28p 109.50p 110.00p 69099
13/09/2018 110.00p 110.69p 109.00p 110.00p 305004
12/09/2018 109.00p 109.90p 109.00p 109.50p 130260
11/09/2018 109.00p 110.00p 109.00p 110.00p 70188
10/09/2018 109.00p 109.84p 109.00p 109.50p 38673
07/09/2018 109.50p 110.00p 109.50p 110.00p 508471
06/09/2018 110.00p 110.00p 109.00p 109.50p 391490
05/09/2018 110.00p 110.00p 108.92p 110.00p 102873
04/09/2018 109.50p 110.00p 108.42p 110.00p 199411
03/09/2018 108.00p 109.50p 108.00p 109.50p 114802
31/08/2018 108.00p 110.00p 108.00p 108.50p 330200
30/08/2018 108.50p 110.00p 108.50p 108.50p 124574
29/08/2018 108.00p 110.00p 108.00p 109.00p 97068
28/08/2018 109.00p 109.69p 108.00p 109.00p 63221
24/08/2018 110.00p 110.00p 109.00p 109.00p 46478
23/08/2018 109.00p 109.50p 108.50p 108.50p 199366
22/08/2018 109.50p 109.75p 109.07p 109.75p 32107
21/08/2018 109.34p 109.42p 108.49p 109.25p 265712
20/08/2018 109.00p 109.00p 108.16p 109.00p 108916
17/08/2018 109.00p 109.10p 108.00p 108.50p 819878
16/08/2018 109.00p 109.49p 108.50p 109.00p 109821
15/08/2018 108.50p 109.50p 108.50p 109.00p 57622
14/08/2018 109.49p 109.62p 108.50p 109.00p 59307
13/08/2018 109.50p 109.50p 108.50p 109.50p 29058
10/08/2018 109.00p 109.50p 109.00p 109.25p 45137
09/08/2018 109.50p 109.50p 108.75p 108.75p 139616
08/08/2018 110.00p 110.50p 110.00p 110.00p 282940
07/08/2018 109.00p 110.50p 109.00p 109.50p 167322
06/08/2018 109.50p 110.50p 108.50p 110.00p 134442
03/08/2018 109.50p 109.86p 109.00p 109.50p 65946
02/08/2018 109.50p 109.50p 108.95p 109.00p 1384956
01/08/2018 109.00p 109.50p 108.60p 109.25p 116526
31/07/2018 109.00p 110.00p 108.61p 109.00p 358966
30/07/2018 108.88p 109.84p 108.75p 109.00p 64063
27/07/2018 110.00p 110.00p 109.00p 109.75p 80700
26/07/2018 109.85p 110.00p 109.00p 109.50p 144292
25/07/2018 109.00p 110.00p 108.50p 109.50p 162580
24/07/2018 109.00p 109.83p 108.68p 109.00p 184560
23/07/2018 109.00p 109.50p 108.86p 109.00p 94296
20/07/2018 108.50p 109.50p 108.50p 108.50p 89969
19/07/2018 108.50p 109.50p 108.00p 109.00p 176081
18/07/2018 109.00p 109.50p 108.50p 109.00p 189944
17/07/2018 108.50p 109.48p 108.11p 108.50p 518600
16/07/2018 108.50p 109.50p 108.11p 108.50p 267563
13/07/2018 108.00p 109.00p 108.00p 108.00p 29517
12/07/2018 109.00p 109.00p 108.00p 108.50p 112668
11/07/2018 108.00p 108.59p 107.66p 108.00p 63573

*Close Price adjusted for both dividends and splits