Starwood European Real Estate Finance Limited Historical Data - SWEF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Starwood European Real Estate Finance Limited (SWEF)
Starwood European Real Estate Finance Limited (SWEF) Historical

Starwood European Real Estate Finance Limited (SWEF)

91.80

0.00

( 0.00% )

Updated: 03:00:20

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-0.217391304348	92	93	91.2	28039	91.42260248	DE
4	-0.4	-0.433839479393	92.2	95.2	91	178527	92.62245188	DE
12	-0.2	-0.217391304348	92	96	91	124766	92.86429036	DE
26	2.4	2.68456375839	89.4	96	86.2	164550	91.07269402	DE
52	2.8	3.14606741573	89	96	85.2	300867	88.38853611	DE
156	1	1.1013215859	90.8	100	85.2	353850	91.01738636	DE
260	-15.7	-14.6046511628	107.5	108	63	465831	93.07475001	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714408200	91.8	-1.2	-1.29	93	93	91.2	9163
1714149000	93	1	1.09	91.2	93	91.2	6608
1714062600	92	0.8	0.88	91.4	93	91.4	14093
1713976200	91.2	-0.8	-0.87	91.2	91.2	91.2	107156
1713889800	92	-1	-1.08	92	92	92	3177
1713803400	93	1	1.09	91	93	91	26312
1713544200	92	0	0.00	92	92	92	41527
1713457800	92	0	0.00	91	92.8	91	8342
1713371400	92	-1	-1.08	92.8	92.8	91.2	41833
1713285000	93	1.1	1.20	92.8	93	92.8	83984
1713198600	91.9	-0.9	-0.97	91.9	91.9	91.9	1312
1712939400	92.8	0.4	0.43	92.8	92.8	92.8	30289
1712853000	92.4	-0.1	-0.11	92.8	92.8	91.4	35437
1712766600	92.5	-0.5	-0.54	93.6	93.6	92.5	2425429
1712680200	93	-1	-1.06	94	94	93	276551
1712593800	94	1	1.08	94	94	94	162337
1712334600	93	0.5	0.54	91.6	95.2	91.6	52213
1712248200	92.5	-0.5	-0.54	92.8	93	92.5	81781
1712161800	93	-0.8	-0.85	93	93	93	56951
1712075400	93.8	1.6	1.74	92.2	94	91	106039
1711647000	92.2	-1.8	-1.91	93	94.6	92.2	8307
1711560600	94	0	0.00	94	94	93	174771
1711474200	94	1	1.08	95	95	94	22
1711387800	93	-2	-2.11	93	93	93	2588
1711128600	95	0	0.00	95	95	95	27675
1711042200	95	0	0.00	95	95	93	27438
1710955800	95	0	0.00	94.8	95	94.8	12275
1710869400	95	1.4	1.50	94.8	95	94.8	64213
1710783000	93.6	0	0.00	92.2	93.6	92.2	14678
1710523800	93.6	0.5	0.54	93	93.8	92.4	119780
1710437400	93.1	0.9	0.98	92	93.1	92	760247
1710351000	92.2	0.2	0.22	93.8	94	92	265603
1710264600	92	-1	-1.08	92.2	92.2	92	69043
1710178200	93	0	0.00	92	93	92	306871
1709919000	93	-1	-1.06	92.2	93	92.2	55372
1709832600	94	-1.6	-1.67	93.8	95	92.2	76856
1709746200	95.6	1.6	1.70	95.4	95.6	95.4	135058
1709659800	94	0	0.00	95.4	95.4	91.4	62659
1709573400	94	0	0.00	95.6	95.6	94	205250
1709314200	94	1.8	1.95	92	94	92	45518
1709227800	92.2	-1	-1.07	95.8	95.8	92	86514
1709141400	93.2	0.2	0.22	93.2	93.4	93.2	23853
1709055000	93	-1	-1.06	94	94	93	83915
1708968600	94	0.99	1.06	93	94	93	11214
1708709400	93.01	0.81	0.88	96	96	93.01	32201
1708623000	92.2	-0.8	-0.86	92.2	96	92.2	121596
1708536600	93	0.4	0.43	92.4	93	92.4	107793
1708450200	92.6	0.4	0.43	93.4	93.8	92	208088
1708363800	92.2	0.2	0.22	92.2	92.2	92.2	23579
1708104600	92	0	0.00	91.8	93.4	91.8	68969
1708018200	92	0	0.00	93.4	93.4	92	46152
1707931800	92	-1.4	-1.50	93.2	93.4	91.8	170464
1707845400	93.4	0.8	0.86	91.8	93.4	91.8	23503
1707759000	92.6	-0.4	-0.43	91.8	92.6	91.8	89705
1707499800	93	1	1.09	91.8	93.2	91.8	16499
1707413400	92	0	0.00	92	92	92	59105
1707327000	92	0	0.00	91.8	92	91.8	34291
1707240600	92	0.2	0.22	92	92	92	24219
1707154200	91.8	0.4	0.44	93	93	91.6	93229
1706895000	91.4	-1.2	-1.30	91.4	91.4	91.4	503665
1706808600	92.6	0.3	0.33	91.8	92.6	91.8	116997
1706722200	92.3	-0.1	-0.11	92.3	92.3	92.3	49799
1706635800	92.4	0.4	0.43	91.8	92.4	91.8	22258

Starwood European Real E...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions