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
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
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

*Close Price adjusted for both dividends and splits