Starwood European Real Estate Finance Ltd
(SWEF)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
22/11/2024
|
91.80p
|
91.80p
|
90.00p
|
92.00p
|
8,908
|
|
21/11/2024
|
90.00p
|
92.00p
|
90.00p
|
92.00p
|
1,125,906
|
|
20/11/2024
|
90.20p
|
90.80p
|
90.00p
|
90.20p
|
220,215
|
|
19/11/2024
|
90.20p
|
91.29p
|
89.19p
|
90.20p
|
47,028
|
|
18/11/2024
|
90.80p
|
91.00p
|
89.19p
|
91.00p
|
4,074
|
|
15/11/2024
|
89.00p
|
90.50p
|
89.00p
|
90.40p
|
61,660
|
|
14/11/2024
|
89.00p
|
90.40p
|
89.00p
|
90.40p
|
53,292
|
|
13/11/2024
|
89.00p
|
89.42p
|
89.00p
|
89.00p
|
10,056
|
|
12/11/2024
|
89.20p
|
89.41p
|
89.00p
|
89.00p
|
2,655
|
|
11/11/2024
|
89.20p
|
90.00p
|
89.20p
|
90.00p
|
6,241
|
|
08/11/2024
|
89.20p
|
92.80p
|
89.00p
|
89.00p
|
66,488
|
|
07/11/2024
|
91.80p
|
89.40p
|
89.01p
|
89.40p
|
68,853
|
|
06/11/2024
|
91.80p
|
91.80p
|
90.40p
|
90.80p
|
12,044
|
|
05/11/2024
|
91.60p
|
91.60p
|
90.50p
|
90.70p
|
82,314
|
|
04/11/2024
|
90.80p
|
92.80p
|
90.20p
|
91.40p
|
59,052
|
|
01/11/2024
|
90.00p
|
91.06p
|
90.00p
|
90.00p
|
8,384
|
|
31/10/2024
|
92.80p
|
93.00p
|
90.20p
|
91.60p
|
6,624
|
|
30/10/2024
|
91.40p
|
91.94p
|
90.46p
|
91.20p
|
226,913
|
|
29/10/2024
|
90.00p
|
90.70p
|
90.00p
|
90.70p
|
36,139
|
|
28/10/2024
|
90.20p
|
92.40p
|
90.20p
|
90.60p
|
56,552
|
|
25/10/2024
|
90.00p
|
91.80p
|
90.00p
|
91.00p
|
318,713
|
|
24/10/2024
|
90.00p
|
92.44p
|
90.00p
|
89.60p
|
50,814
|
|
23/10/2024
|
89.20p
|
92.76p
|
89.20p
|
89.60p
|
128,634
|
|
22/10/2024
|
89.00p
|
90.00p
|
89.00p
|
89.00p
|
96,911
|
|
21/10/2024
|
91.00p
|
92.40p
|
89.00p
|
89.00p
|
151,319
|
|
18/10/2024
|
96.00p
|
96.00p
|
92.20p
|
95.00p
|
7,943
|
|
17/10/2024
|
92.20p
|
95.00p
|
92.59p
|
93.50p
|
5,806
|
|
16/10/2024
|
92.20p
|
94.46p
|
92.20p
|
93.50p
|
2,040,165
|
|
15/10/2024
|
93.80p
|
93.80p
|
92.00p
|
93.50p
|
19,608
|
|
14/10/2024
|
92.20p
|
94.46p
|
92.20p
|
94.00p
|
23,844
|
|
11/10/2024
|
92.00p
|
94.46p
|
92.00p
|
92.00p
|
39,447
|
|
10/10/2024
|
92.20p
|
94.72p
|
92.64p
|
94.00p
|
16,613
|
|
09/10/2024
|
92.20p
|
94.44p
|
92.20p
|
93.60p
|
100,984
|
|
08/10/2024
|
95.00p
|
95.00p
|
92.40p
|
94.60p
|
2,292,321
|
|
07/10/2024
|
93.00p
|
93.08p
|
93.00p
|
93.00p
|
13,175
|
|
04/10/2024
|
92.20p
|
95.00p
|
92.20p
|
94.00p
|
51,671
|
|
03/10/2024
|
94.80p
|
94.86p
|
92.65p
|
93.60p
|
17,429
|
|
02/10/2024
|
94.80p
|
93.50p
|
92.62p
|
93.50p
|
31,320
|
|
01/10/2024
|
94.80p
|
94.80p
|
92.40p
|
94.60p
|
69,436
|
|
30/09/2024
|
93.00p
|
93.60p
|
92.50p
|
93.60p
|
26,499
|
|
27/09/2024
|
93.00p
|
94.67p
|
92.20p
|
93.00p
|
93,695
|
|
26/09/2024
|
94.80p
|
94.80p
|
92.48p
|
93.00p
|
230,313
|
|
25/09/2024
|
92.20p
|
95.00p
|
92.20p
|
95.00p
|
142,981
|
|
24/09/2024
|
94.80p
|
94.80p
|
92.38p
|
93.00p
|
22,394
|
|
23/09/2024
|
93.80p
|
95.00p
|
92.20p
|
95.00p
|
284,311
|
|
20/09/2024
|
93.80p
|
95.80p
|
93.70p
|
94.20p
|
59,615
|
|
19/09/2024
|
94.20p
|
94.22p
|
94.00p
|
93.80p
|
45,447
|
|
18/09/2024
|
94.00p
|
95.02p
|
93.80p
|
93.80p
|
67,760
|
|
17/09/2024
|
94.60p
|
94.88p
|
93.80p
|
93.80p
|
30,884
|
|
16/09/2024
|
93.00p
|
95.80p
|
93.00p
|
93.60p
|
23,248
|
|
13/09/2024
|
93.00p
|
95.80p
|
93.00p
|
93.00p
|
3,201
|
|
12/09/2024
|
93.80p
|
94.94p
|
93.00p
|
93.00p
|
49,587
|
|
11/09/2024
|
92.80p
|
93.60p
|
92.80p
|
93.30p
|
20,584
|
|
10/09/2024
|
92.20p
|
94.39p
|
92.00p
|
93.00p
|
294,335
|
|
09/09/2024
|
93.00p
|
96.00p
|
93.00p
|
93.00p
|
19,583
|
|
06/09/2024
|
94.40p
|
95.80p
|
93.20p
|
94.00p
|
15,612
|
|
05/09/2024
|
91.20p
|
94.80p
|
91.20p
|
94.80p
|
210,359
|
|
04/09/2024
|
91.00p
|
94.15p
|
91.00p
|
91.00p
|
6,116
|
|
03/09/2024
|
91.20p
|
94.80p
|
91.00p
|
91.00p
|
28,650
|
|
02/09/2024
|
92.00p
|
94.33p
|
92.00p
|
92.00p
|
149,105
|
|
30/08/2024
|
95.00p
|
95.00p
|
92.00p
|
92.00p
|
32,943
|
|
29/08/2024
|
95.00p
|
95.00p
|
92.95p
|
95.00p
|
25,461
|
|
28/08/2024
|
92.20p
|
94.80p
|
92.20p
|
93.50p
|
127,237
|
|
27/08/2024
|
91.80p
|
94.76p
|
91.80p
|
91.80p
|
2,767
|
|
26/08/2024
|
91.40p
|
94.37p
|
91.40p
|
91.40p
|
111,426
|
|
23/08/2024
|
91.40p
|
94.37p
|
91.40p
|
91.40p
|
111,426
|
|
22/08/2024
|
91.40p
|
94.37p
|
91.40p
|
91.40p
|
111,426
|
|
21/08/2024
|
91.20p
|
94.42p
|
91.20p
|
93.00p
|
68,453
|
|
20/08/2024
|
91.20p
|
94.80p
|
91.20p
|
93.00p
|
22,746
|
|
19/08/2024
|
93.00p
|
93.00p
|
92.98p
|
93.00p
|
330
|
|
16/08/2024
|
91.60p
|
93.00p
|
91.60p
|
93.00p
|
17,992
|
|
15/08/2024
|
91.60p
|
94.75p
|
91.60p
|
91.60p
|
16,381
|
|
14/08/2024
|
94.80p
|
94.80p
|
91.00p
|
91.00p
|
17,732
|
|
13/08/2024
|
91.20p
|
95.00p
|
91.20p
|
92.00p
|
6,495
|
|
12/08/2024
|
91.20p
|
93.80p
|
91.20p
|
93.00p
|
44,562
|
|
09/08/2024
|
93.80p
|
93.80p
|
92.00p
|
92.00p
|
57
|
|
08/08/2024
|
92.00p
|
94.00p
|
91.31p
|
94.00p
|
22,889
|
|
07/08/2024
|
91.80p
|
92.80p
|
91.80p
|
91.80p
|
163,658
|
|
06/08/2024
|
91.00p
|
94.00p
|
91.00p
|
91.00p
|
47,684
|
|
05/08/2024
|
93.00p
|
94.80p
|
91.00p
|
91.00p
|
27,638
|
|
02/08/2024
|
94.40p
|
95.80p
|
93.00p
|
93.00p
|
74,422
|
|
01/08/2024
|
96.00p
|
96.00p
|
94.00p
|
95.40p
|
51,624
|
|
31/07/2024
|
93.00p
|
97.80p
|
93.00p
|
97.80p
|
383,510
|
|
30/07/2024
|
94.00p
|
94.74p
|
93.00p
|
94.00p
|
723,501
|
|
29/07/2024
|
90.00p
|
93.50p
|
90.00p
|
93.50p
|
118,340
|
|
26/07/2024
|
93.00p
|
93.00p
|
91.50p
|
95.00p
|
50,000
|
|
25/07/2024
|
95.00p
|
95.00p
|
94.15p
|
95.00p
|
29,860
|
|
24/07/2024
|
94.00p
|
94.87p
|
94.00p
|
94.00p
|
42,203
|
|
23/07/2024
|
94.40p
|
94.40p
|
93.20p
|
93.20p
|
10,713
|
|
22/07/2024
|
93.40p
|
94.62p
|
93.00p
|
93.20p
|
759,847
|
|
19/07/2024
|
93.40p
|
94.44p
|
93.40p
|
93.40p
|
4,224
|
|
18/07/2024
|
93.60p
|
94.62p
|
93.60p
|
94.00p
|
6,318
|
|
17/07/2024
|
94.40p
|
94.80p
|
93.25p
|
93.80p
|
562,843
|
|
16/07/2024
|
93.60p
|
94.39p
|
93.27p
|
94.00p
|
81,338
|
|
15/07/2024
|
93.40p
|
94.60p
|
93.10p
|
94.00p
|
37,375
|
|
12/07/2024
|
93.00p
|
94.42p
|
93.00p
|
93.80p
|
38,994
|
|
11/07/2024
|
94.60p
|
94.80p
|
93.20p
|
94.80p
|
7,277
|
|
10/07/2024
|
93.80p
|
94.80p
|
93.00p
|
93.00p
|
59,703
|
|
09/07/2024
|
94.00p
|
94.00p
|
93.00p
|
93.00p
|
56,368
|
|
08/07/2024
|
94.00p
|
94.00p
|
93.00p
|
93.00p
|
13,630
|
|
05/07/2024
|
94.00p
|
94.00p
|
93.08p
|
94.00p
|
73,677
|
|
04/07/2024
|
94.00p
|
94.00p
|
93.00p
|
94.00p
|
584,177
|
|
03/07/2024
|
94.00p
|
94.00p
|
93.27p
|
94.00p
|
5,785
|
|
02/07/2024
|
94.00p
|
94.00p
|
93.20p
|
94.00p
|
37,919
|
|
01/07/2024
|
92.80p
|
94.00p
|
92.80p
|
94.00p
|
39,217
|
|
28/06/2024
|
93.80p
|
93.80p
|
92.96p
|
93.00p
|
51,167
|
|
27/06/2024
|
93.00p
|
93.86p
|
92.80p
|
92.80p
|
515,891
|
|
26/06/2024
|
93.20p
|
93.90p
|
93.20p
|
93.20p
|
108,403
|
|
25/06/2024
|
93.00p
|
93.87p
|
93.00p
|
93.00p
|
51,963
|
|
24/06/2024
|
93.00p
|
94.20p
|
93.00p
|
93.00p
|
65,371
|
|
21/06/2024
|
93.00p
|
94.20p
|
93.00p
|
94.20p
|
96,376
|
|
20/06/2024
|
94.60p
|
94.60p
|
93.20p
|
93.90p
|
37,031
|
|
19/06/2024
|
94.60p
|
94.60p
|
93.20p
|
93.90p
|
42,772
|
|
18/06/2024
|
92.80p
|
94.24p
|
92.80p
|
93.00p
|
61,583
|
|
17/06/2024
|
92.80p
|
93.80p
|
92.60p
|
93.00p
|
272,465
|
|
14/06/2024
|
93.80p
|
93.80p
|
92.60p
|
92.60p
|
5,309
|
|
13/06/2024
|
92.60p
|
93.80p
|
92.60p
|
93.20p
|
13,321
|
|
12/06/2024
|
92.60p
|
93.80p
|
92.60p
|
93.80p
|
63,888
|
|
11/06/2024
|
93.80p
|
93.80p
|
92.89p
|
93.40p
|
4,624
|
|
10/06/2024
|
93.00p
|
94.60p
|
92.20p
|
93.00p
|
19,511
|
|
07/06/2024
|
94.80p
|
94.80p
|
93.00p
|
93.60p
|
121,891
|
|
06/06/2024
|
93.00p
|
93.70p
|
93.00p
|
93.00p
|
562,471
|
|
05/06/2024
|
93.80p
|
94.00p
|
93.20p
|
94.00p
|
17,556
|
|
04/06/2024
|
93.40p
|
93.61p
|
93.10p
|
93.40p
|
279,649
|
|
03/06/2024
|
93.40p
|
94.00p
|
93.00p
|
94.00p
|
40,920
|
|
31/05/2024
|
94.00p
|
94.00p
|
93.00p
|
94.00p
|
30,822
|
|
30/05/2024
|
94.00p
|
94.00p
|
93.00p
|
93.00p
|
46,235
|
|
29/05/2024
|
93.80p
|
93.80p
|
93.00p
|
93.80p
|
56,717
|
|
28/05/2024
|
93.00p
|
94.00p
|
93.00p
|
94.00p
|
50,176
|
|
27/05/2024
|
93.00p
|
94.00p
|
92.60p
|
94.00p
|
111,040
|