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
03/06/2020 81.60p 83.00p 81.00p 81.60p 297541
02/06/2020 82.00p 83.29p 82.00p 83.10p 475199
29/05/2020 83.00p 83.56p 82.70p 82.70p 210836
27/05/2020 83.40p 83.40p 82.00p 83.40p 177180
26/05/2020 82.40p 82.48p 80.60p 82.00p 771185
22/05/2020 81.20p 82.48p 80.20p 80.60p 450772
21/05/2020 81.60p 81.60p 80.53p 81.20p 452880
20/05/2020 81.80p 83.02p 81.60p 82.00p 88270
19/05/2020 81.60p 83.07p 81.50p 82.50p 126668
18/05/2020 81.20p 82.80p 81.00p 81.20p 1143014
15/05/2020 83.00p 83.00p 80.50p 80.80p 75840
14/05/2020 84.00p 84.17p 79.00p 80.40p 1033920
13/05/2020 87.80p 87.80p 84.40p 85.00p 1264874
12/05/2020 86.00p 87.10p 86.00p 86.40p 365747
11/05/2020 85.00p 87.38p 85.00p 86.20p 143355
07/05/2020 85.80p 87.06p 85.60p 86.60p 768720
06/05/2020 84.00p 87.00p 83.37p 85.40p 2244884
05/05/2020 87.00p 89.00p 83.40p 83.40p 1258881
01/05/2020 91.60p 93.50p 87.00p 89.00p 747665
30/04/2020 92.60p 93.30p 91.00p 91.00p 277525
29/04/2020 94.00p 96.00p 93.25p 94.80p 250862
28/04/2020 93.00p 95.09p 93.00p 94.20p 359768
27/04/2020 93.00p 95.03p 93.00p 93.20p 799148
24/04/2020 94.20p 95.80p 93.00p 93.60p 429437
23/04/2020 94.60p 96.20p 93.00p 93.20p 451288
22/04/2020 94.00p 96.60p 94.00p 95.40p 4127231
21/04/2020 92.00p 94.20p 90.20p 94.20p 410355
20/04/2020 90.00p 91.80p 90.00p 91.60p 414392
17/04/2020 89.00p 90.33p 87.80p 90.20p 421873
16/04/2020 89.80p 90.22p 88.60p 89.20p 142900
15/04/2020 88.80p 89.60p 87.45p 89.60p 190074
14/04/2020 88.00p 88.60p 87.28p 88.00p 286193
09/04/2020 86.00p 87.80p 86.00p 87.60p 5917373
08/04/2020 84.80p 86.40p 83.90p 86.40p 653454
07/04/2020 81.40p 84.02p 80.70p 83.90p 403620
06/04/2020 80.60p 81.80p 79.09p 81.60p 244763
03/04/2020 77.20p 81.00p 77.00p 80.20p 812340
02/04/2020 80.00p 80.00p 77.20p 78.40p 1765111
01/04/2020 74.20p 80.80p 73.55p 80.80p 1168941
31/03/2020 74.00p 76.20p 74.00p 76.00p 812135
30/03/2020 70.00p 76.00p 70.00p 74.40p 1152529
27/03/2020 70.00p 71.00p 69.00p 71.00p 726434
26/03/2020 69.00p 71.97p 69.00p 69.00p 1212459
25/03/2020 69.00p 71.49p 69.00p 70.30p 459433
24/03/2020 69.00p 72.40p 68.80p 70.00p 1267356
23/03/2020 71.00p 71.00p 66.00p 70.60p 1808210
20/03/2020 64.80p 74.00p 63.00p 74.00p 905728
19/03/2020 66.80p 68.94p 63.40p 63.40p 280633
18/03/2020 78.20p 78.20p 66.80p 68.60p 655255
17/03/2020 87.80p 88.60p 77.40p 77.40p 2068134
16/03/2020 89.80p 89.80p 81.60p 88.00p 10265555
13/03/2020 91.00p 92.00p 87.60p 89.40p 1255619
12/03/2020 94.40p 95.53p 91.60p 92.00p 343962
11/03/2020 96.60p 97.40p 95.60p 95.70p 123475
10/03/2020 97.60p 98.80p 96.01p 96.60p 206538
09/03/2020 97.00p 97.60p 96.00p 96.00p 289944
06/03/2020 100.00p 100.46p 99.20p 99.20p 418540
05/03/2020 101.50p 101.80p 100.17p 100.50p 129695
04/03/2020 101.00p 102.00p 100.00p 101.50p 306183
03/03/2020 100.50p 101.98p 100.50p 101.00p 182303
02/03/2020 100.00p 102.00p 100.00p 100.50p 439351
28/02/2020 101.00p 101.40p 100.00p 100.00p 382519
27/02/2020 103.00p 103.00p 101.50p 102.00p 345512
26/02/2020 103.50p 103.50p 101.50p 102.00p 899027
25/02/2020 103.00p 103.50p 102.50p 102.75p 237174
24/02/2020 103.00p 104.00p 102.99p 103.00p 75648
21/02/2020 104.00p 104.00p 103.00p 103.50p 489948
20/02/2020 103.50p 104.00p 103.00p 103.25p 241653
19/02/2020 104.00p 104.00p 103.20p 103.50p 297688
18/02/2020 103.50p 103.95p 103.00p 103.50p 79576
17/02/2020 103.50p 103.95p 103.00p 103.50p 991666
14/02/2020 103.50p 103.50p 102.50p 103.00p 267781
13/02/2020 103.50p 103.50p 102.50p 102.50p 1356930
12/02/2020 102.50p 103.50p 102.50p 102.50p 2273555
11/02/2020 103.00p 103.50p 102.50p 102.50p 127711
10/02/2020 103.00p 104.00p 102.00p 103.00p 527532
07/02/2020 104.00p 104.00p 102.36p 103.50p 173570
06/02/2020 103.00p 104.00p 102.50p 102.50p 328669
05/02/2020 104.00p 104.00p 102.50p 102.50p 193782
04/02/2020 103.00p 103.90p 102.50p 102.50p 140649
03/02/2020 103.00p 103.13p 102.50p 102.50p 137914
31/01/2020 102.50p 102.94p 102.00p 102.00p 167386
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

*Close Price adjusted for both dividends and splits