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
02/10/2013 102.50p 102.50p 101.75p 101.75p 290570
01/10/2013 102.00p 102.50p 101.34p 101.75p 400190
30/09/2013 102.11p 102.47p 101.28p 101.50p 49158
27/09/2013 102.13p 102.25p 101.25p 101.25p 44472
26/09/2013 101.25p 102.25p 101.25p 101.50p 132951
25/09/2013 101.50p 102.00p 101.50p 101.75p 126226
24/09/2013 102.50p 102.50p 101.25p 102.00p 179303
23/09/2013 101.50p 102.14p 101.25p 101.25p 38004
20/09/2013 101.75p 102.00p 101.50p 102.00p 132638
19/09/2013 102.00p 102.00p 101.50p 101.50p 466930
18/09/2013 102.00p 102.05p 101.50p 101.50p 128417
17/09/2013 102.00p 102.00p 101.50p 101.75p 159791
16/09/2013 101.25p 102.00p 101.00p 101.50p 289948
13/09/2013 102.00p 102.00p 101.25p 101.25p 76102
12/09/2013 102.00p 102.00p 101.50p 101.75p 118090
11/09/2013 102.00p 103.00p 101.50p 101.75p 218584
10/09/2013 101.50p 103.00p 101.50p 103.00p 268711
09/09/2013 101.81p 101.99p 101.50p 101.50p 32848
06/09/2013 101.25p 101.75p 101.25p 101.63p 19385
05/09/2013 101.50p 102.00p 101.50p 101.75p 152265
04/09/2013 102.00p 102.00p 101.25p 102.00p 97570
03/09/2013 101.25p 101.75p 101.25p 101.50p 149136
02/09/2013 101.25p 101.75p 101.25p 101.50p 171244
30/08/2013 102.00p 102.00p 101.25p 101.25p 96174
29/08/2013 101.25p 101.87p 100.58p 101.25p 305418
28/08/2013 101.05p 101.75p 101.05p 101.50p 71329
27/08/2013 101.28p 101.81p 101.25p 101.25p 53688
23/08/2013 101.25p 102.00p 101.25p 101.87p 144837
22/08/2013 101.75p 101.99p 101.25p 101.25p 93265
21/08/2013 102.25p 102.25p 101.25p 101.25p 111108
20/08/2013 101.50p 102.10p 101.50p 101.50p 75798
19/08/2013 104.00p 104.00p 101.50p 101.50p 694567
16/08/2013 103.75p 104.00p 103.00p 103.75p 235427
15/08/2013 104.00p 104.00p 103.00p 103.00p 444236
14/08/2013 103.75p 104.00p 103.25p 104.00p 513445
13/08/2013 103.00p 104.00p 103.00p 103.25p 285048
12/08/2013 103.00p 104.00p 103.00p 103.00p 67784
09/08/2013 104.00p 104.00p 103.00p 103.00p 186892
08/08/2013 103.50p 104.00p 103.50p 104.00p 282740
07/08/2013 103.50p 103.75p 102.50p 103.50p 205687
06/08/2013 103.25p 103.50p 102.58p 103.50p 189637
05/08/2013 102.75p 103.25p 102.63p 103.25p 42229
02/08/2013 102.25p 102.75p 102.00p 102.75p 158131
01/08/2013 101.75p 102.50p 101.75p 102.25p 297127
31/07/2013 101.50p 102.00p 101.50p 102.00p 126806
30/07/2013 102.25p 102.25p 101.50p 101.75p 66313
29/07/2013 102.25p 102.25p 101.74p 101.87p 56626
26/07/2013 101.50p 101.99p 101.50p 101.87p 38869
25/07/2013 101.75p 102.19p 101.50p 101.87p 26474
24/07/2013 102.19p 102.25p 101.75p 101.75p 32376
23/07/2013 102.00p 102.50p 101.96p 102.25p 91736
22/07/2013 102.25p 102.25p 101.51p 102.13p 732009
19/07/2013 101.50p 102.50p 101.50p 101.75p 68425
18/07/2013 102.25p 102.50p 101.50p 102.00p 434777
17/07/2013 102.25p 102.50p 102.01p 102.25p 138318
16/07/2013 102.25p 102.50p 102.00p 102.25p 317655
15/07/2013 102.50p 102.50p 102.00p 102.25p 166329
12/07/2013 102.00p 102.20p 102.00p 102.13p 141616
11/07/2013 102.00p 102.25p 101.75p 102.00p 111185
10/07/2013 101.75p 102.75p 101.75p 102.25p 116605
09/07/2013 102.00p 102.45p 101.75p 101.75p 30521
08/07/2013 102.25p 102.75p 102.00p 102.37p 200001
05/07/2013 102.50p 102.50p 101.75p 102.00p 125961
04/07/2013 102.00p 102.50p 101.80p 102.00p 328438
03/07/2013 102.25p 103.00p 102.25p 102.25p 174216
02/07/2013 103.00p 103.00p 102.36p 103.00p 403896
01/07/2013 102.75p 103.00p 102.10p 103.00p 111302
28/06/2013 101.63p 102.75p 101.63p 102.50p 145389
27/06/2013 101.50p 102.50p 101.50p 102.50p 77776
26/06/2013 101.75p 102.18p 101.25p 102.00p 272356
25/06/2013 101.75p 102.50p 101.00p 101.87p 449798
24/06/2013 103.00p 103.00p 101.41p 102.00p 18964
21/06/2013 101.75p 102.50p 101.25p 102.00p 310926
20/06/2013 103.25p 103.25p 102.00p 102.50p 28268
19/06/2013 103.50p 103.50p 102.00p 103.25p 270845
18/06/2013 103.00p 103.00p 102.50p 102.75p 240037
17/06/2013 103.50p 103.50p 102.25p 102.75p 148603
14/06/2013 103.75p 103.75p 102.25p 102.75p 50851
13/06/2013 102.25p 103.75p 102.00p 103.00p 94733
12/06/2013 103.75p 103.75p 102.50p 103.13p 44631
11/06/2013 104.75p 104.75p 103.00p 103.25p 188534
10/06/2013 104.50p 104.50p 103.50p 104.50p 146572
07/06/2013 104.00p 104.02p 103.51p 103.75p 158309
06/06/2013 105.00p 105.00p 104.00p 104.25p 85677
05/06/2013 105.00p 105.00p 104.50p 104.50p 31576
04/06/2013 105.00p 105.00p 104.60p 104.75p 266275
03/06/2013 105.50p 105.50p 104.50p 104.75p 716876
31/05/2013 105.75p 105.75p 104.50p 104.75p 65795
30/05/2013 105.75p 105.75p 105.00p 105.00p 2388
29/05/2013 105.50p 105.75p 104.88p 105.00p 146837
28/05/2013 105.75p 105.75p 105.25p 105.75p 89552
24/05/2013 105.75p 105.75p 105.25p 105.50p 338055
23/05/2013 105.00p 105.75p 105.00p 105.38p 80405
22/05/2013 105.75p 105.75p 105.38p 105.50p 32140
21/05/2013 105.25p 105.75p 105.25p 105.75p 71925
20/05/2013 105.75p 105.75p 105.38p 105.50p 56901
17/05/2013 105.75p 105.75p 105.35p 105.50p 95829
16/05/2013 105.25p 105.75p 105.25p 105.50p 216798
15/05/2013 105.25p 105.75p 105.25p 105.75p 40716
14/05/2013 105.50p 106.00p 105.25p 105.62p 189099
13/05/2013 106.00p 106.00p 105.50p 105.62p 57867
10/05/2013 105.75p 106.00p 105.56p 106.00p 120621
09/05/2013 106.00p 106.13p 105.51p 105.88p 211665
08/05/2013 106.25p 106.25p 105.88p 105.88p 98969
07/05/2013 106.25p 106.25p 105.92p 106.25p 352149
03/05/2013 106.00p 106.50p 105.75p 105.75p 631843
02/05/2013 106.00p 106.42p 105.96p 106.00p 349553
01/05/2013 106.50p 106.50p 106.01p 106.50p 74429
30/04/2013 106.25p 106.41p 105.75p 106.25p 111688
29/04/2013 106.50p 106.50p 106.00p 106.12p 190577
26/04/2013 106.42p 106.49p 105.45p 106.00p 45610
25/04/2013 106.00p 106.50p 105.50p 106.25p 245162
24/04/2013 105.25p 105.99p 105.25p 105.50p 38581
23/04/2013 105.00p 106.00p 104.99p 106.00p 267304
22/04/2013 105.00p 105.00p 104.47p 105.00p 55174
19/04/2013 104.50p 105.00p 104.00p 104.62p 133323
18/04/2013 104.25p 104.50p 103.97p 104.25p 92510
17/04/2013 104.25p 104.25p 104.12p 104.12p 164501
16/04/2013 104.25p 104.25p 103.71p 104.12p 262592
15/04/2013 103.50p 104.25p 103.50p 103.88p 92115
12/04/2013 104.00p 104.24p 104.00p 104.00p 50438
11/04/2013 104.00p 104.00p 103.64p 104.00p 227719
10/04/2013 103.97p 104.00p 103.50p 103.75p 63076
09/04/2013 104.00p 104.00p 103.79p 104.00p 87585
08/04/2013 104.00p 104.25p 103.79p 103.88p 256406
05/04/2013 104.50p 104.50p 104.02p 104.25p 146282
04/04/2013 104.50p 104.62p 104.09p 104.12p 97271
03/04/2013 105.00p 105.00p 104.38p 104.38p 148840
02/04/2013 104.75p 105.00p 104.73p 104.75p 114969
28/03/2013 104.75p 104.75p 104.28p 104.75p 224999
27/03/2013 104.50p 104.75p 104.50p 104.75p 84642
26/03/2013 104.75p 104.75p 104.50p 104.62p 351278
25/03/2013 104.75p 104.75p 104.38p 104.62p 174856
22/03/2013 104.75p 104.75p 104.34p 104.75p 196868
21/03/2013 104.25p 104.59p 104.25p 104.50p 152750
20/03/2013 104.25p 104.61p 104.25p 104.38p 161554
19/03/2013 104.75p 104.75p 104.25p 104.38p 733318
18/03/2013 104.50p 105.00p 104.00p 104.25p 776067
15/03/2013 104.75p 105.50p 104.75p 104.75p 1901550
14/03/2013 105.50p 105.50p 104.50p 105.00p 452842
13/03/2013 105.75p 105.75p 105.50p 105.50p 210656
12/03/2013 105.75p 105.75p 105.25p 105.25p 134875
11/03/2013 105.50p 105.65p 105.50p 105.50p 21485
08/03/2013 105.50p 105.75p 105.50p 105.50p 141828
07/03/2013 105.62p 106.00p 105.00p 105.00p 180745
06/03/2013 105.62p 106.00p 105.62p 105.62p 21841
05/03/2013 105.62p 106.05p 105.62p 105.62p 569912
04/03/2013 105.62p 106.00p 105.62p 105.62p 26221
01/03/2013 105.62p 106.00p 105.44p 105.62p 31780
28/02/2013 105.25p 105.96p 105.25p 105.62p 293053
27/02/2013 105.12p 105.50p 105.00p 105.25p 12283
26/02/2013 105.12p 105.50p 105.00p 105.12p 210232
25/02/2013 105.00p 105.50p 105.00p 105.12p 177467
22/02/2013 104.62p 105.00p 104.62p 105.00p 260305
21/02/2013 104.25p 105.00p 104.25p 104.62p 335554
20/02/2013 104.25p 104.75p 104.25p 104.25p 28377
19/02/2013 104.25p 104.75p 104.25p 104.25p 72909
18/02/2013 104.25p 104.65p 104.25p 104.25p 8350
15/02/2013 104.25p 104.75p 104.01p 104.25p 138636
14/02/2013 104.25p 104.75p 104.25p 104.25p 286903
13/02/2013 104.25p 104.65p 104.10p 104.25p 306579
12/02/2013 104.25p 104.50p 104.10p 104.25p 47200
11/02/2013 104.25p 104.74p 104.00p 104.25p 78359
08/02/2013 104.25p 104.60p 104.25p 104.25p 170179
07/02/2013 104.38p 104.50p 104.25p 104.25p 23989
06/02/2013 104.25p 104.75p 104.00p 104.50p 309500
05/02/2013 104.25p 104.50p 104.00p 104.25p 50776
04/02/2013 104.12p 104.42p 103.95p 104.25p 50551
01/02/2013 104.38p 104.75p 104.12p 104.12p 74079
31/01/2013 104.38p 104.50p 104.20p 104.38p 35508
30/01/2013 104.25p 104.67p 104.25p 104.38p 34970
29/01/2013 104.25p 104.65p 104.25p 104.25p 111213
28/01/2013 104.00p 104.50p 104.00p 104.25p 112925
25/01/2013 103.63p 104.24p 103.50p 104.00p 89002
24/01/2013 103.63p 103.74p 103.63p 103.63p 39716
23/01/2013 103.63p 103.93p 103.50p 103.63p 219167
22/01/2013 103.63p 103.93p 103.50p 103.63p 117627
21/01/2013 103.50p 103.90p 103.50p 103.50p 58394
18/01/2013 103.50p 103.90p 103.25p 103.50p 79918
17/01/2013 103.50p 103.90p 103.50p 103.50p 27178
16/01/2013 103.50p 103.79p 103.35p 103.50p 73871
15/01/2013 103.75p 104.35p 103.75p 103.75p 119418
14/01/2013 103.50p 104.39p 103.50p 103.75p 115571
11/01/2013 103.50p 104.00p 103.25p 103.50p 84974
10/01/2013 103.25p 104.00p 103.25p 103.50p 59426
09/01/2013 103.25p 103.69p 103.25p 103.25p 396025
08/01/2013 102.75p 103.85p 102.50p 103.13p 213119
07/01/2013 102.75p 103.00p 102.75p 102.87p 114133
04/01/2013 102.75p 103.50p 102.75p 102.75p 98259
03/01/2013 102.75p 102.99p 102.75p 102.75p 137893
02/01/2013 102.63p 103.00p 102.50p 102.50p 186772
31/12/2012 102.63p 102.97p 102.00p 102.00p 3010
28/12/2012 102.63p 102.89p 102.63p 102.63p 1500
27/12/2012 102.50p 103.00p 102.50p 103.00p 56473
24/12/2012 102.50p 102.90p 102.50p 102.50p 4800
21/12/2012 102.25p 102.93p 101.80p 102.50p 89395
20/12/2012 101.75p 102.47p 101.66p 102.00p 40826
19/12/2012 101.75p 101.93p 101.55p 101.75p 153302
18/12/2012 101.00p 102.00p 100.00p 101.63p 191205
17/12/2012 101.00p 102.00p 100.00p 101.00p 832034

*Close Price adjusted for both dividends and splits