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
30/01/2020 103.50p 103.50p 102.50p 102.50p 164109
29/01/2020 104.00p 105.00p 103.50p 104.00p 245668
28/01/2020 104.00p 104.50p 103.00p 103.50p 7780470
27/01/2020 104.50p 105.00p 104.00p 104.00p 172068
24/01/2020 105.00p 105.00p 104.50p 104.50p 109472
23/01/2020 104.50p 105.26p 104.26p 104.50p 561273
22/01/2020 105.00p 105.50p 104.00p 104.50p 184675
21/01/2020 104.50p 105.00p 104.00p 104.50p 93017
20/01/2020 105.00p 105.50p 104.00p 104.50p 4712012
17/01/2020 105.00p 105.03p 104.00p 104.50p 175160
16/01/2020 104.50p 105.00p 104.30p 104.50p 189171
15/01/2020 104.00p 105.17p 104.00p 104.00p 262047
14/01/2020 105.00p 105.00p 104.00p 104.00p 2128942
13/01/2020 105.00p 105.00p 104.00p 104.00p 349894
10/01/2020 104.00p 105.00p 104.00p 104.50p 138893
09/01/2020 104.50p 105.00p 104.00p 104.00p 150270
08/01/2020 105.00p 105.00p 104.50p 104.50p 294107
07/01/2020 105.00p 105.00p 104.10p 105.00p 584614
06/01/2020 104.50p 105.00p 104.00p 105.00p 248105
03/01/2020 104.00p 104.50p 103.70p 104.00p 2136374
02/01/2020 104.50p 104.50p 104.00p 104.25p 241296
31/12/2019 104.50p 104.50p 103.92p 104.50p 31867
30/12/2019 104.00p 104.00p 103.30p 104.00p 1189722
27/12/2019 103.50p 104.00p 103.30p 103.50p 1410895
24/12/2019 103.50p 103.50p 103.00p 103.50p 174828
23/12/2019 103.50p 103.50p 102.63p 103.50p 300427
20/12/2019 103.00p 103.50p 102.42p 103.50p 275025
19/12/2019 103.00p 104.00p 102.13p 103.00p 751939
18/12/2019 101.50p 103.00p 101.13p 102.50p 321255
17/12/2019 101.50p 102.00p 100.62p 101.50p 199644
16/12/2019 100.50p 101.93p 100.50p 100.50p 304691
13/12/2019 100.50p 102.00p 100.02p 101.00p 1908837
12/12/2019 101.00p 101.00p 100.00p 100.00p 60332
11/12/2019 102.00p 102.00p 100.25p 100.50p 505669
10/12/2019 101.50p 101.85p 101.00p 101.00p 422473
09/12/2019 102.50p 102.50p 101.00p 101.00p 850382
06/12/2019 102.50p 102.50p 101.77p 102.00p 374963
05/12/2019 102.00p 102.82p 101.77p 102.00p 373014
04/12/2019 103.50p 103.50p 102.00p 102.50p 1282376
03/12/2019 103.00p 103.50p 102.72p 102.75p 207537
02/12/2019 103.00p 103.22p 102.00p 103.00p 1624000
29/11/2019 103.00p 103.32p 102.94p 103.00p 161850
28/11/2019 103.00p 103.50p 102.44p 103.00p 117545
27/11/2019 102.50p 103.00p 102.00p 102.00p 292480
26/11/2019 102.50p 103.00p 102.50p 102.50p 113672
25/11/2019 102.50p 103.00p 101.93p 102.50p 627921
22/11/2019 102.00p 102.50p 101.00p 102.50p 302174
21/11/2019 101.00p 102.00p 101.00p 101.00p 163022
20/11/2019 101.50p 102.00p 101.18p 101.50p 145533
19/11/2019 101.50p 101.50p 100.67p 101.00p 168481
18/11/2019 101.50p 101.62p 100.66p 101.00p 59391
15/11/2019 101.00p 101.85p 101.00p 101.00p 93245
14/11/2019 100.50p 101.44p 99.60p 100.00p 359823
13/11/2019 99.20p 100.04p 99.20p 100.00p 3212900
12/11/2019 99.80p 99.80p 99.14p 99.20p 657126
11/11/2019 99.20p 99.50p 99.20p 99.20p 477654
08/11/2019 99.60p 99.60p 99.26p 99.40p 141267
07/11/2019 99.20p 99.76p 99.00p 99.00p 353457
06/11/2019 99.00p 99.70p 98.80p 99.00p 284628
05/11/2019 100.00p 100.00p 99.00p 99.00p 345353
04/11/2019 99.80p 99.80p 98.80p 98.80p 125128
01/11/2019 99.80p 99.80p 98.80p 99.40p 1143505
31/10/2019 100.00p 100.00p 98.80p 98.80p 245405
30/10/2019 100.50p 101.50p 100.00p 100.00p 276002
29/10/2019 101.00p 101.40p 100.67p 101.00p 275120
28/10/2019 100.50p 102.00p 100.00p 100.00p 184827
25/10/2019 101.50p 101.89p 101.00p 101.00p 182094
24/10/2019 101.30p 102.00p 101.30p 101.50p 276304
23/10/2019 102.00p 102.00p 101.00p 101.00p 421615
22/10/2019 102.00p 102.00p 101.00p 101.00p 285237
21/10/2019 102.09p 102.09p 101.76p 102.00p 277610
18/10/2019 102.00p 102.50p 101.00p 101.50p 233522
17/10/2019 101.00p 102.00p 101.00p 102.00p 309665
16/10/2019 102.00p 102.00p 101.24p 102.00p 1747968
15/10/2019 102.00p 102.00p 101.00p 102.00p 625422
14/10/2019 102.00p 102.00p 100.83p 102.00p 102615
11/10/2019 100.50p 102.00p 100.11p 101.00p 1320147
10/10/2019 101.00p 101.50p 100.00p 100.50p 452881
09/10/2019 102.00p 102.00p 101.00p 101.00p 405558
08/10/2019 102.00p 102.00p 101.00p 101.00p 124861
07/10/2019 101.50p 102.00p 101.31p 102.00p 223673
04/10/2019 101.00p 101.59p 101.00p 101.50p 161076
03/10/2019 101.50p 102.25p 101.00p 101.50p 643415
02/10/2019 101.00p 101.50p 100.81p 101.50p 1041417
01/10/2019 101.50p 101.50p 100.65p 101.00p 211189
30/09/2019 101.00p 101.50p 100.50p 100.50p 351535
27/09/2019 99.60p 101.00p 99.60p 101.00p 1630351
26/09/2019 100.00p 100.50p 99.60p 99.60p 270206
25/09/2019 101.00p 101.25p 99.25p 101.00p 8933267
24/09/2019 101.00p 102.00p 101.00p 101.00p 584773
23/09/2019 101.00p 101.75p 101.00p 101.00p 174007
20/09/2019 101.00p 101.50p 101.00p 101.00p 673840
19/09/2019 102.00p 102.00p 101.00p 101.50p 679627
18/09/2019 102.50p 102.50p 101.00p 102.00p 843542
17/09/2019 102.00p 102.50p 102.00p 102.50p 668307
16/09/2019 102.00p 103.00p 102.00p 102.50p 536366
13/09/2019 102.00p 102.50p 102.00p 102.00p 181669
12/09/2019 102.00p 103.00p 101.76p 102.00p 809578
11/09/2019 102.20p 102.50p 102.01p 102.50p 192463
10/09/2019 102.00p 103.00p 102.00p 102.00p 153226
09/09/2019 102.40p 103.13p 102.09p 102.50p 129938
06/09/2019 102.00p 103.00p 101.50p 102.00p 221375
05/09/2019 102.00p 103.00p 101.55p 102.00p 222031
04/09/2019 102.00p 103.00p 101.50p 102.50p 488922
03/09/2019 103.00p 103.50p 101.50p 102.00p 410202
02/09/2019 103.00p 103.00p 101.50p 102.50p 412279
30/08/2019 102.50p 103.50p 102.00p 102.00p 420157
29/08/2019 103.00p 103.50p 102.03p 102.75p 518063
28/08/2019 102.50p 103.40p 102.27p 103.00p 370703
27/08/2019 103.00p 104.00p 102.00p 102.50p 749712
23/08/2019 103.00p 103.76p 102.50p 102.50p 135634
22/08/2019 103.90p 104.00p 103.03p 103.50p 174138
21/08/2019 104.00p 104.00p 103.00p 103.00p 685553
20/08/2019 103.00p 104.00p 102.20p 103.00p 313044
19/08/2019 103.00p 104.00p 103.00p 103.00p 180267
16/08/2019 103.00p 103.75p 103.00p 103.00p 622259
15/08/2019 103.50p 104.00p 103.00p 103.00p 163779
14/08/2019 103.50p 103.75p 103.00p 103.00p 652603
13/08/2019 104.00p 104.50p 103.50p 103.50p 103113
12/08/2019 103.50p 104.10p 103.00p 104.00p 197885
09/08/2019 104.00p 104.25p 103.60p 104.00p 255644
08/08/2019 103.50p 104.50p 103.50p 103.50p 60807
07/08/2019 103.50p 104.65p 103.00p 104.50p 178630
06/08/2019 103.50p 104.03p 103.00p 103.00p 177146
05/08/2019 103.50p 104.25p 103.50p 103.50p 146129
02/08/2019 103.50p 104.50p 103.50p 104.50p 146022
01/08/2019 104.00p 104.00p 103.00p 103.50p 445603
31/07/2019 104.50p 105.00p 103.89p 104.50p 258914
30/07/2019 104.00p 104.50p 103.66p 103.75p 130574
29/07/2019 104.00p 104.26p 103.58p 103.75p 386457
26/07/2019 104.50p 104.50p 103.24p 103.50p 102168
25/07/2019 103.00p 104.37p 102.90p 103.00p 734846
24/07/2019 102.00p 102.84p 102.00p 102.00p 754215
23/07/2019 102.50p 102.84p 101.65p 102.50p 260596
22/07/2019 101.50p 102.25p 101.50p 102.00p 149823
19/07/2019 102.50p 102.50p 101.50p 102.00p 229969
18/07/2019 102.00p 102.50p 101.60p 102.00p 172875
17/07/2019 102.00p 102.00p 101.00p 102.00p 1774276
16/07/2019 101.50p 102.00p 101.00p 101.50p 2477459
15/07/2019 101.00p 101.75p 101.00p 101.00p 2370767
12/07/2019 101.75p 101.82p 101.00p 101.50p 124329
11/07/2019 101.50p 102.00p 101.00p 101.50p 293176
10/07/2019 101.50p 102.20p 101.00p 101.50p 358833
09/07/2019 101.50p 102.50p 101.50p 102.00p 702044
08/07/2019 102.00p 102.44p 101.50p 102.00p 178439
05/07/2019 102.00p 102.50p 101.50p 102.00p 461041
04/07/2019 102.50p 102.50p 101.64p 102.00p 481479
03/07/2019 101.50p 102.45p 101.50p 102.25p 144619
02/07/2019 102.85p 102.85p 102.00p 102.25p 1600831
01/07/2019 102.00p 102.50p 102.00p 102.25p 198609
28/06/2019 102.50p 102.50p 102.00p 102.00p 362583
27/06/2019 102.50p 102.50p 102.00p 102.00p 412215
26/06/2019 102.00p 102.50p 102.00p 102.00p 227274
25/06/2019 102.50p 102.90p 102.00p 102.00p 3458322
24/06/2019 103.00p 103.64p 102.00p 102.00p 410863
21/06/2019 104.00p 104.65p 103.00p 103.50p 455932
20/06/2019 105.00p 105.05p 104.00p 104.00p 320268
19/06/2019 105.00p 105.90p 104.50p 104.50p 198061
18/06/2019 104.50p 105.85p 104.50p 105.25p 2347155
17/06/2019 105.50p 105.50p 104.50p 104.50p 261126
14/06/2019 105.00p 105.75p 104.50p 105.50p 5157226
13/06/2019 105.50p 105.50p 104.00p 105.00p 838063
12/06/2019 105.00p 105.00p 104.00p 104.50p 106174
11/06/2019 105.00p 105.50p 104.02p 104.50p 291443
10/06/2019 105.00p 105.33p 104.00p 104.50p 89479
07/06/2019 104.50p 105.39p 104.50p 105.00p 100721
06/06/2019 104.00p 104.89p 104.00p 104.50p 294894
05/06/2019 105.00p 105.00p 104.00p 104.00p 411427
04/06/2019 105.00p 105.00p 104.00p 104.50p 410929
03/06/2019 104.50p 105.25p 104.00p 105.00p 406026
31/05/2019 105.50p 105.50p 104.00p 105.00p 133017
30/05/2019 105.00p 105.00p 104.00p 105.00p 2735356
29/05/2019 104.00p 105.00p 104.00p 104.50p 473685
28/05/2019 104.50p 104.50p 103.50p 104.50p 510002
24/05/2019 104.50p 104.50p 103.50p 103.50p 1356396
23/05/2019 104.00p 104.50p 103.50p 104.00p 338364
22/05/2019 104.50p 104.50p 103.00p 103.50p 743700
21/05/2019 104.00p 104.00p 103.50p 104.00p 572893
20/05/2019 104.50p 104.50p 103.50p 103.50p 941698
17/05/2019 104.50p 104.50p 103.50p 104.00p 1130316
16/05/2019 104.50p 104.50p 103.50p 103.50p 1099645
15/05/2019 104.50p 104.50p 103.50p 103.50p 1790743
14/05/2019 104.00p 104.50p 103.50p 104.00p 217746
13/05/2019 105.50p 105.63p 103.00p 104.00p 4261874
10/05/2019 106.00p 107.00p 105.50p 106.00p 118349
09/05/2019 106.50p 107.00p 106.50p 106.50p 598189
08/05/2019 107.00p 107.00p 106.50p 106.75p 319968
07/05/2019 106.50p 106.91p 106.22p 106.50p 673218
03/05/2019 106.50p 107.47p 106.50p 106.50p 51611
02/05/2019 107.00p 107.00p 106.50p 106.50p 263600
01/05/2019 108.00p 108.00p 106.89p 108.00p 237117
30/04/2019 107.50p 108.00p 106.75p 108.00p 150008
29/04/2019 107.00p 107.50p 106.55p 107.00p 100669
26/04/2019 106.50p 107.00p 106.00p 106.75p 283297
25/04/2019 105.50p 107.00p 105.00p 106.50p 191734
24/04/2019 106.50p 106.89p 105.23p 106.50p 609185
23/04/2019 105.50p 106.50p 105.50p 106.00p 177616
18/04/2019 105.50p 106.50p 105.50p 106.00p 574016
17/04/2019 105.50p 106.40p 105.50p 106.00p 276519
16/04/2019 106.00p 106.44p 105.50p 106.00p 743034

*Close Price adjusted for both dividends and splits