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
18/07/2014 104.25p 104.50p 103.75p 103.75p 44711
17/07/2014 103.75p 104.50p 103.75p 103.75p 33327
16/07/2014 104.50p 104.50p 103.50p 104.50p 65337
15/07/2014 103.25p 104.25p 103.13p 103.50p 376565
14/07/2014 103.25p 103.38p 103.00p 103.25p 63568
11/07/2014 103.00p 103.44p 103.00p 103.00p 36475
10/07/2014 103.25p 103.44p 102.75p 103.00p 245011
09/07/2014 103.25p 103.25p 102.75p 102.75p 98153
08/07/2014 103.25p 103.25p 102.75p 102.75p 128289
07/07/2014 102.75p 103.18p 102.75p 102.75p 77845
04/07/2014 102.75p 103.50p 102.75p 103.00p 152616
03/07/2014 103.50p 103.50p 103.00p 103.00p 35857
02/07/2014 103.00p 103.50p 103.00p 103.00p 225198
01/07/2014 103.25p 103.25p 102.75p 103.25p 146976
30/06/2014 103.25p 103.25p 102.80p 103.00p 317328
27/06/2014 103.00p 103.00p 102.50p 102.50p 284080
26/06/2014 102.25p 103.00p 102.25p 102.25p 276150
25/06/2014 102.50p 103.00p 102.50p 103.00p 207158
24/06/2014 103.00p 103.00p 102.45p 103.00p 427424
23/06/2014 103.00p 103.00p 102.44p 103.00p 327886
20/06/2014 103.00p 103.00p 102.36p 103.00p 1162226
19/06/2014 102.50p 103.00p 101.75p 103.00p 665494
18/06/2014 102.00p 102.50p 101.78p 102.50p 778265
17/06/2014 102.50p 102.50p 101.75p 102.00p 150035
16/06/2014 102.75p 102.75p 102.00p 102.25p 200034
13/06/2014 102.50p 102.50p 101.79p 102.25p 76872
12/06/2014 102.00p 102.75p 102.00p 102.50p 185592
11/06/2014 102.75p 102.75p 102.00p 102.50p 177101
10/06/2014 102.25p 102.50p 101.69p 102.25p 166377
09/06/2014 102.00p 102.50p 101.49p 102.25p 162867
06/06/2014 101.25p 102.00p 100.99p 102.00p 180801
05/06/2014 100.50p 101.25p 100.50p 101.00p 190458
04/06/2014 101.00p 101.00p 100.63p 101.00p 156636
03/06/2014 101.00p 101.00p 100.44p 101.00p 83550
02/06/2014 101.00p 101.00p 100.38p 100.75p 223936
30/05/2014 100.50p 100.75p 100.21p 100.75p 262986
29/05/2014 100.75p 100.75p 100.13p 100.75p 33001
28/05/2014 100.50p 100.75p 99.75p 100.50p 130721
27/05/2014 100.75p 100.75p 99.75p 99.75p 132297
23/05/2014 100.50p 100.50p 99.75p 100.00p 307821
22/05/2014 100.00p 100.50p 99.00p 100.13p 685293
21/05/2014 100.00p 100.25p 99.20p 99.50p 291294
20/05/2014 98.50p 99.50p 98.50p 99.50p 3065116
19/05/2014 99.50p 99.50p 98.75p 99.12p 59500
16/05/2014 99.00p 99.40p 98.83p 99.00p 1109902
15/05/2014 99.75p 100.00p 99.11p 99.50p 48319
14/05/2014 99.75p 100.00p 99.10p 100.00p 60439
13/05/2014 99.50p 99.88p 98.75p 99.37p 61826
12/05/2014 100.00p 100.00p 98.50p 99.00p 329157
09/05/2014 99.00p 100.00p 98.80p 99.50p 102901
08/05/2014 100.00p 100.00p 99.00p 99.00p 63614
07/05/2014 100.00p 100.00p 99.50p 99.62p 126203
06/05/2014 100.00p 100.00p 99.00p 99.00p 54424
02/05/2014 100.00p 100.00p 99.00p 99.50p 128909
01/05/2014 100.00p 100.00p 99.50p 99.50p 171960
30/04/2014 100.00p 100.00p 99.20p 100.00p 109818
29/04/2014 100.50p 100.50p 99.44p 99.87p 6135980
28/04/2014 99.40p 100.19p 99.40p 100.00p 1031710
25/04/2014 99.40p 100.08p 99.25p 99.75p 126000
24/04/2014 100.25p 100.25p 99.19p 99.25p 655217
23/04/2014 100.25p 100.25p 99.35p 100.25p 70017
22/04/2014 100.00p 100.00p 99.27p 99.50p 131589
17/04/2014 99.25p 100.21p 99.25p 99.25p 54436
16/04/2014 100.25p 100.25p 99.00p 99.00p 165306
15/04/2014 99.00p 100.38p 99.00p 99.00p 129905
14/04/2014 100.00p 100.25p 99.00p 99.00p 54692
11/04/2014 99.50p 100.00p 99.00p 99.00p 155449
10/04/2014 100.25p 100.25p 99.00p 99.00p 212615
09/04/2014 100.25p 100.50p 99.25p 99.25p 50835
08/04/2014 99.25p 99.98p 99.25p 99.25p 79730
07/04/2014 99.25p 99.90p 99.25p 99.25p 140503
04/04/2014 99.50p 100.50p 99.25p 99.25p 162367
03/04/2014 99.50p 100.50p 99.50p 100.50p 196005
02/04/2014 100.50p 100.50p 99.50p 100.50p 189998
01/04/2014 99.00p 100.22p 99.00p 99.50p 126288
31/03/2014 100.25p 100.50p 99.00p 99.25p 219055
28/03/2014 99.00p 100.08p 99.00p 99.00p 56668
27/03/2014 99.25p 100.29p 99.00p 99.00p 185100
26/03/2014 100.00p 100.59p 99.50p 99.50p 170084
25/03/2014 100.00p 100.70p 100.00p 100.00p 86896
24/03/2014 100.00p 100.88p 100.00p 100.50p 50057
21/03/2014 100.00p 101.00p 100.00p 100.00p 76039
20/03/2014 101.00p 101.25p 100.00p 100.50p 337502
19/03/2014 101.00p 101.89p 101.00p 101.00p 46973
18/03/2014 102.00p 102.00p 101.00p 101.00p 130411
17/03/2014 102.00p 102.00p 101.00p 101.00p 80819
14/03/2014 101.00p 101.50p 101.00p 101.00p 91140
13/03/2014 102.00p 102.00p 101.00p 101.00p 41264
12/03/2014 101.50p 102.29p 101.00p 101.00p 6156316
11/03/2014 102.50p 102.50p 101.50p 101.50p 139421
10/03/2014 102.00p 102.16p 101.65p 102.00p 72393
07/03/2014 102.50p 102.50p 101.50p 101.75p 111811
06/03/2014 102.25p 102.50p 101.50p 101.75p 286473
05/03/2014 101.50p 102.00p 101.50p 101.50p 8071
04/03/2014 102.00p 102.20p 101.50p 102.00p 351986
03/03/2014 101.75p 102.13p 101.50p 101.50p 14461
28/02/2014 102.50p 102.50p 101.50p 101.50p 62990
27/02/2014 101.50p 102.50p 101.50p 101.50p 33168
26/02/2014 102.25p 102.75p 101.50p 101.75p 382085
25/02/2014 103.00p 103.00p 102.50p 102.50p 290705
24/02/2014 103.00p 103.00p 103.00p 103.00p 60924
21/02/2014 102.75p 103.25p 102.75p 103.25p 95109
20/02/2014 103.00p 103.25p 102.92p 103.25p 181074
19/02/2014 102.75p 103.05p 102.75p 103.00p 15549
18/02/2014 103.20p 103.20p 102.75p 103.00p 73700
17/02/2014 103.00p 103.25p 102.75p 102.75p 28042
14/02/2014 103.00p 103.16p 103.00p 103.00p 33798
13/02/2014 102.75p 103.25p 102.75p 103.00p 1671679
12/02/2014 103.25p 103.25p 102.88p 103.00p 1209385
11/02/2014 103.25p 103.25p 102.69p 103.25p 51232
10/02/2014 103.25p 103.50p 102.75p 103.50p 273056
07/02/2014 103.00p 103.25p 102.50p 102.50p 228592
06/02/2014 103.00p 103.00p 102.50p 102.50p 113709
05/02/2014 102.50p 103.25p 102.25p 103.00p 378177
04/02/2014 103.75p 103.75p 103.23p 103.25p 2661740
03/02/2014 103.25p 103.75p 102.80p 103.50p 703622
31/01/2014 103.25p 103.50p 102.75p 103.50p 64156
30/01/2014 103.50p 103.50p 102.50p 103.00p 564256
29/01/2014 103.00p 103.00p 102.50p 102.75p 152363
28/01/2014 103.00p 103.00p 102.50p 102.50p 110582
27/01/2014 102.50p 102.87p 102.50p 102.50p 12836
24/01/2014 102.75p 103.06p 102.50p 102.50p 125428
23/01/2014 103.00p 103.00p 102.66p 102.75p 432165
22/01/2014 102.50p 103.25p 102.37p 103.00p 442813
21/01/2014 102.25p 102.50p 101.31p 102.00p 160553
20/01/2014 102.25p 102.25p 101.25p 101.50p 407814
17/01/2014 102.00p 102.00p 101.00p 101.50p 457525
16/01/2014 101.75p 101.75p 101.00p 101.00p 170663
15/01/2014 101.75p 101.75p 100.78p 101.37p 86534
14/01/2014 101.25p 101.75p 101.00p 101.00p 32123
13/01/2014 101.75p 101.75p 101.03p 101.75p 13738
10/01/2014 100.75p 101.85p 100.75p 101.50p 124650
09/01/2014 101.25p 102.00p 100.89p 102.00p 318310
08/01/2014 102.25p 102.25p 101.13p 101.87p 727856
07/01/2014 100.75p 101.95p 100.75p 101.50p 49501
06/01/2014 101.00p 101.61p 100.75p 101.00p 25954
03/01/2014 100.75p 102.00p 100.75p 100.75p 34829
02/01/2014 101.25p 101.66p 100.75p 101.37p 40727
31/12/2013 101.00p 102.00p 100.25p 100.75p 51752
30/12/2013 101.00p 102.00p 101.00p 102.00p 46365
27/12/2013 101.75p 101.75p 101.55p 101.75p 37867
24/12/2013 101.00p 102.00p 101.00p 101.50p 23640
23/12/2013 102.00p 102.00p 101.00p 102.00p 65191
20/12/2013 100.75p 102.00p 100.75p 102.00p 63185
19/12/2013 101.25p 101.50p 100.13p 101.50p 180601
18/12/2013 100.50p 101.00p 99.50p 100.75p 297106
17/12/2013 100.00p 100.50p 99.75p 99.75p 134268
16/12/2013 99.50p 100.25p 99.50p 99.75p 140295
13/12/2013 99.50p 100.05p 99.38p 99.50p 100661
12/12/2013 100.00p 100.00p 99.00p 99.75p 137451
11/12/2013 99.00p 100.00p 98.85p 99.00p 70063
10/12/2013 99.00p 100.00p 98.55p 99.00p 156906
09/12/2013 100.00p 100.00p 98.51p 99.00p 281096
06/12/2013 99.25p 99.81p 99.00p 99.00p 78307
05/12/2013 99.00p 99.80p 99.00p 99.00p 37747
04/12/2013 99.75p 99.75p 99.16p 99.37p 30012
03/12/2013 100.00p 100.00p 99.12p 100.00p 58946
02/12/2013 99.35p 99.35p 99.00p 99.12p 50160
29/11/2013 100.00p 100.00p 99.00p 99.00p 440816
28/11/2013 99.50p 100.20p 99.50p 99.50p 172820
27/11/2013 100.50p 100.50p 99.50p 99.50p 168452
26/11/2013 100.00p 100.69p 99.50p 99.50p 114566
25/11/2013 100.25p 101.50p 99.50p 100.37p 93819
22/11/2013 102.00p 102.15p 100.50p 101.00p 124284
21/11/2013 102.50p 102.50p 101.66p 101.75p 26597
20/11/2013 102.50p 102.50p 101.50p 102.25p 142555
19/11/2013 101.50p 102.50p 101.50p 102.25p 323503
18/11/2013 102.00p 102.36p 101.44p 102.00p 87149
15/11/2013 101.90p 102.25p 101.35p 102.25p 13765
14/11/2013 101.72p 101.95p 101.11p 101.50p 49128
13/11/2013 101.25p 102.20p 101.00p 101.25p 124700
12/11/2013 101.75p 102.20p 101.25p 101.25p 76331
11/11/2013 101.75p 102.25p 101.50p 101.50p 168561
08/11/2013 102.25p 102.25p 101.58p 102.25p 69046
07/11/2013 102.00p 102.00p 101.40p 101.87p 614682
06/11/2013 101.00p 101.70p 101.00p 101.50p 144185
05/11/2013 101.25p 101.58p 101.10p 101.25p 140859
04/11/2013 101.00p 101.50p 100.75p 101.50p 434329
01/11/2013 101.00p 101.14p 99.50p 101.00p 520044
31/10/2013 100.25p 100.63p 99.50p 99.50p 170048
30/10/2013 100.22p 101.00p 100.00p 100.75p 261674
29/10/2013 101.37p 101.59p 101.30p 101.50p 54400
28/10/2013 101.25p 101.64p 101.25p 101.50p 115077
25/10/2013 100.25p 101.75p 100.25p 101.75p 759189
24/10/2013 101.50p 101.75p 100.00p 100.25p 172105
23/10/2013 100.97p 101.25p 100.50p 100.50p 21985
22/10/2013 101.00p 101.25p 99.75p 101.25p 237931
21/10/2013 99.75p 100.50p 99.75p 100.13p 98337
18/10/2013 100.25p 100.25p 99.75p 100.00p 106161
17/10/2013 100.00p 100.63p 99.75p 99.75p 286706
16/10/2013 100.08p 100.63p 100.08p 100.63p 49800
15/10/2013 101.00p 101.00p 100.00p 100.00p 74601
14/10/2013 101.50p 101.50p 100.25p 100.25p 258993
11/10/2013 102.00p 102.00p 101.00p 101.25p 84424
10/10/2013 101.75p 102.00p 101.10p 101.50p 149408
09/10/2013 101.50p 102.07p 101.25p 101.25p 101226
08/10/2013 101.50p 102.10p 101.50p 101.87p 193042
07/10/2013 101.63p 101.75p 101.53p 101.75p 19436
04/10/2013 101.50p 102.32p 101.50p 101.50p 67808
03/10/2013 101.75p 102.31p 101.75p 102.00p 122172

*Close Price adjusted for both dividends and splits