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
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
12/11/2014 103.75p 104.50p 103.75p 104.12p 650071
11/11/2014 104.25p 104.25p 103.50p 103.75p 197312
10/11/2014 103.00p 104.25p 103.00p 104.25p 253156
07/11/2014 103.50p 104.24p 103.25p 103.50p 68101
06/11/2014 104.25p 104.56p 103.15p 103.25p 326537
05/11/2014 105.00p 105.00p 104.25p 104.25p 56114
04/11/2014 104.75p 105.00p 104.25p 104.25p 68313
03/11/2014 104.75p 104.75p 104.15p 104.25p 113257
31/10/2014 104.00p 104.65p 104.00p 104.38p 82006
30/10/2014 104.15p 104.50p 104.15p 104.38p 2039
29/10/2014 104.45p 104.50p 104.45p 104.50p 2000
28/10/2014 104.10p 104.38p 104.10p 104.25p 28618
27/10/2014 104.50p 104.50p 103.50p 104.25p 576206
24/10/2014 104.50p 104.50p 104.00p 104.25p 71616
23/10/2014 104.10p 104.12p 103.75p 104.12p 7684
22/10/2014 103.88p 103.88p 103.74p 103.75p 32160
21/10/2014 103.88p 103.88p 103.75p 103.75p 305000
20/10/2014 103.50p 104.00p 103.50p 103.75p 102167
17/10/2014 103.75p 104.50p 103.75p 104.50p 56846
16/10/2014 104.00p 104.01p 103.50p 103.50p 736919
15/10/2014 104.00p 104.33p 104.00p 104.12p 402019
14/10/2014 104.25p 104.50p 104.00p 104.25p 79284
13/10/2014 104.00p 104.56p 104.00p 104.00p 178163
10/10/2014 104.25p 104.62p 104.25p 104.25p 42981
09/10/2014 104.75p 104.75p 104.27p 104.38p 53716
08/10/2014 104.60p 104.75p 104.45p 104.50p 46908
07/10/2014 104.65p 104.65p 104.45p 104.50p 42263
06/10/2014 104.50p 104.66p 104.40p 104.50p 82986
03/10/2014 104.50p 104.50p 104.00p 104.25p 177542
02/10/2014 104.75p 104.75p 104.25p 104.25p 12852
01/10/2014 104.50p 104.69p 104.43p 104.50p 66466
30/09/2014 104.50p 104.69p 104.25p 104.50p 86551
29/09/2014 104.25p 104.45p 104.17p 104.25p 33491
26/09/2014 104.50p 104.50p 104.00p 104.00p 135122
25/09/2014 104.50p 104.50p 104.00p 104.00p 32186
24/09/2014 104.00p 104.50p 104.00p 104.00p 120918
23/09/2014 104.25p 104.47p 104.25p 104.25p 37804
22/09/2014 104.50p 104.63p 104.00p 104.25p 66760
19/09/2014 104.50p 104.75p 104.00p 104.50p 1060246
18/09/2014 104.50p 104.50p 104.00p 104.00p 317261
17/09/2014 104.00p 104.43p 104.00p 104.00p 14279
16/09/2014 104.50p 104.50p 104.00p 104.00p 194153
15/09/2014 104.25p 104.50p 104.00p 104.00p 61322
12/09/2014 104.00p 104.50p 104.00p 104.50p 33502
11/09/2014 104.25p 104.50p 104.00p 104.00p 77326
10/09/2014 104.25p 104.50p 104.10p 104.50p 81008
09/09/2014 104.50p 104.50p 104.00p 104.00p 24381
08/09/2014 104.00p 104.40p 104.00p 104.00p 76653
05/09/2014 103.75p 104.40p 103.75p 104.00p 68057
04/09/2014 103.75p 104.44p 103.75p 104.00p 361038
03/09/2014 103.75p 104.25p 103.75p 103.75p 56177
02/09/2014 104.50p 104.50p 103.75p 104.00p 286642
01/09/2014 104.25p 104.50p 104.00p 104.00p 163787
29/08/2014 104.00p 104.05p 103.90p 104.00p 32095
28/08/2014 104.00p 104.25p 103.87p 104.25p 280169
27/08/2014 104.50p 104.50p 103.72p 104.50p 67856
26/08/2014 104.50p 104.50p 103.72p 104.50p 11555
22/08/2014 103.75p 104.50p 103.50p 104.50p 94879
21/08/2014 104.50p 104.50p 104.13p 104.50p 68648
20/08/2014 104.50p 104.50p 104.25p 104.50p 110997
19/08/2014 103.75p 104.50p 103.75p 104.50p 46837
18/08/2014 103.75p 104.50p 103.75p 104.50p 35856
15/08/2014 103.75p 104.50p 103.75p 104.50p 38063
14/08/2014 104.50p 104.50p 103.63p 104.50p 57520
13/08/2014 103.50p 104.38p 103.50p 103.50p 55893
12/08/2014 103.50p 104.38p 103.50p 103.75p 26544
11/08/2014 102.50p 104.50p 102.50p 104.50p 167415
08/08/2014 103.25p 103.50p 102.75p 103.25p 93684
07/08/2014 103.25p 103.50p 102.75p 103.50p 72303
06/08/2014 103.25p 103.25p 102.75p 102.75p 102092
05/08/2014 103.25p 103.25p 102.50p 102.75p 126419
04/08/2014 102.50p 103.25p 102.36p 103.25p 99505
01/08/2014 102.75p 103.13p 102.66p 102.75p 63631
31/07/2014 103.00p 103.25p 102.00p 103.00p 208771
30/07/2014 103.00p 103.00p 102.00p 102.00p 89990
29/07/2014 104.00p 104.50p 103.50p 103.50p 113808
28/07/2014 103.50p 104.00p 103.50p 103.50p 80006
25/07/2014 104.00p 104.00p 103.50p 103.50p 32301
24/07/2014 103.50p 104.09p 103.50p 103.50p 173623
23/07/2014 103.75p 104.50p 103.75p 103.75p 111926
22/07/2014 104.50p 104.50p 103.75p 103.75p 24268
21/07/2014 103.75p 104.40p 103.75p 103.75p 58433

*Close Price adjusted for both dividends and splits