91.40p+0.00 (+0.00%)23 Aug 2024, 16:35
Starwood European Real Estate Finance Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 91.20p | 94.66p | 91.00p | 91.40p | 93,344 |
Aug 22, 2024 | 91.40p | 94.37p | 91.40p | 91.40p | 111,426 |
Aug 21, 2024 | 92.41p | 94.42p | 91.20p | 93.00p | 68,453 |
Aug 20, 2024 | 91.20p | 94.80p | 91.20p | 93.00p | 22,746 |
Aug 19, 2024 | 93.00p | 93.00p | 91.00p | 91.00p | 8,618 |
Aug 16, 2024 | 91.60p | 92.41p | 91.60p | 93.00p | 17,992 |
Aug 15, 2024 | 91.60p | 94.75p | 91.60p | 91.60p | 16,381 |
Aug 14, 2024 | 94.80p | 94.80p | 91.00p | 91.00p | 17,732 |
Aug 13, 2024 | 91.20p | 95.00p | 91.20p | 92.00p | 6,495 |
Aug 12, 2024 | 91.20p | 93.80p | 91.20p | 93.00p | 44,562 |
Aug 9, 2024 | 93.80p | 93.80p | 92.00p | 92.00p | 57 |
Aug 8, 2024 | 92.00p | 94.00p | 91.31p | 94.00p | 22,889 |
Aug 7, 2024 | 91.80p | 92.80p | 91.80p | 91.80p | 163,658 |
Aug 6, 2024 | 91.00p | 94.00p | 91.00p | 91.00p | 47,684 |
Aug 5, 2024 | 93.00p | 94.80p | 91.00p | 91.00p | 27,638 |
Aug 2, 2024 | 94.40p | 95.80p | 93.00p | 93.00p | 74,422 |
Aug 1, 2024 | 96.00p | 96.00p | 94.00p | 95.40p | 51,624 |
Jul 31, 2024 | 93.00p | 97.80p | 93.00p | 97.80p | 383,510 |
Jul 30, 2024 | 94.00p | 94.74p | 93.00p | 94.00p | 743,501 |
Jul 29, 2024 | 90.00p | 93.00p | 90.00p | 93.50p | 118,340 |
Jul 26, 2024 | 93.00p | 93.00p | 92.00p | 91.50p | 50,000 |
Jul 25, 2024 | 95.00p | 95.00p | 94.15p | 95.00p | 29,860 |
Jul 24, 2024 | 94.00p | 94.87p | 94.00p | 94.00p | 42,203 |
Jul 23, 2024 | 94.40p | 94.40p | 93.20p | 93.20p | 10,713 |
Jul 22, 2024 | 93.40p | 94.62p | 93.00p | 93.20p | 759,847 |
Jul 19, 2024 | 93.40p | 94.44p | 93.40p | 93.40p | 4,224 |
Jul 18, 2024 | 93.60p | 94.62p | 93.60p | 94.00p | 6,318 |
Jul 17, 2024 | 94.40p | 94.80p | 93.25p | 93.80p | 562,843 |
Jul 16, 2024 | 93.60p | 94.39p | 93.27p | 94.00p | 81,338 |
Jul 15, 2024 | 93.40p | 94.60p | 93.10p | 94.00p | 37,375 |
Jul 12, 2024 | 93.00p | 94.42p | 93.00p | 93.80p | 38,994 |
Jul 11, 2024 | 94.60p | 94.80p | 93.20p | 94.80p | 7,277 |
Jul 10, 2024 | 93.80p | 94.80p | 93.00p | 93.00p | 59,703 |
Jul 9, 2024 | 94.00p | 94.00p | 93.10p | 93.00p | 56,368 |
Jul 8, 2024 | 94.00p | 94.00p | 93.00p | 93.00p | 13,630 |
Jul 5, 2024 | 94.00p | 94.00p | 93.08p | 94.00p | 73,677 |
Jul 4, 2024 | 94.00p | 94.00p | 93.00p | 94.00p | 584,177 |
Jul 3, 2024 | 94.00p | 94.00p | 93.27p | 94.00p | 5,785 |
Jul 2, 2024 | 94.00p | 94.00p | 93.20p | 94.00p | 37,919 |
Jul 1, 2024 | 92.80p | 94.00p | 92.80p | 94.00p | 239,217 |
Jun 28, 2024 | 93.80p | 93.80p | 92.96p | 93.00p | 51,167 |
Jun 27, 2024 | 93.00p | 93.86p | 92.80p | 92.80p | 565,891 |
Jun 26, 2024 | 93.20p | 93.90p | 93.20p | 93.20p | 108,403 |
Jun 25, 2024 | 93.00p | 93.87p | 93.00p | 93.00p | 51,963 |
Jun 24, 2024 | 93.00p | 94.20p | 93.00p | 93.00p | 65,371 |
Jun 21, 2024 | 93.00p | 94.20p | 93.00p | 94.20p | 96,376 |
Jun 20, 2024 | 94.60p | 94.60p | 93.20p | 93.90p | 135,034 |
Jun 19, 2024 | 94.60p | 94.60p | 93.20p | 93.90p | 42,772 |
Jun 18, 2024 | 92.80p | 94.24p | 92.80p | 93.80p | 61,583 |
Jun 17, 2024 | 92.80p | 93.80p | 92.60p | 93.00p | 272,465 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.