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
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
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

*Close Price adjusted for both dividends and splits