Axiom European Financial Debt Fund Limited (AXI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Axiom European Financial Debt Fund Limited

Date Open High Low Close* Volume
11/11/2022 81.50p 84.65p 80.38p 81.50p 3344
10/11/2022 81.50p 85.00p 80.10p 81.50p 27617
09/11/2022 81.50p 84.00p 80.00p 81.50p 24416
08/11/2022 81.50p 81.50p 81.50p 81.50p 0
07/11/2022 81.50p 81.50p 79.75p 81.50p 1049
04/11/2022 81.50p 81.50p 81.50p 81.50p 0
03/11/2022 81.50p 85.00p 79.58p 81.50p 22612
02/11/2022 83.00p 84.80p 83.00p 83.00p 58
01/11/2022 83.00p 84.30p 81.94p 83.00p 3097
31/10/2022 83.00p 84.96p 81.90p 83.00p 11112
28/10/2022 83.00p 85.00p 81.70p 83.00p 27599
27/10/2022 83.00p 84.39p 81.60p 83.00p 43934
26/10/2022 83.00p 85.00p 83.00p 83.00p 58818
25/10/2022 83.00p 84.30p 81.60p 83.00p 2829
24/10/2022 83.00p 84.50p 81.50p 83.00p 24834
21/10/2022 83.00p 83.00p 83.00p 83.00p 0
20/10/2022 83.00p 84.40p 83.00p 83.00p 17786
19/10/2022 83.00p 83.00p 81.75p 83.00p 422224
18/10/2022 83.00p 83.00p 81.50p 83.00p 9419
17/10/2022 81.50p 84.20p 81.50p 83.00p 15938
14/10/2022 81.00p 82.00p 80.00p 82.00p 177829
13/10/2022 82.50p 82.50p 81.00p 81.00p 0
12/10/2022 81.00p 81.00p 80.70p 81.00p 6500
11/10/2022 84.50p 84.50p 81.00p 81.00p 27242
10/10/2022 85.50p 85.50p 83.90p 84.50p 5944
07/10/2022 85.50p 85.50p 85.50p 85.50p 0
06/10/2022 85.50p 85.50p 85.50p 85.50p 0
05/10/2022 85.50p 85.50p 82.35p 85.50p 5923
04/10/2022 88.00p 88.00p 82.00p 85.50p 66965
03/10/2022 88.00p 88.00p 84.00p 88.00p 1000
30/09/2022 88.00p 88.00p 85.20p 88.00p 7000
29/09/2022 89.00p 89.00p 85.00p 89.00p 17000
28/09/2022 89.00p 89.00p 88.70p 89.00p 2
27/09/2022 89.00p 89.00p 83.50p 89.00p 43604
26/09/2022 89.00p 89.00p 85.80p 89.00p 78502
23/09/2022 89.00p 89.00p 89.00p 89.00p 0
22/09/2022 89.00p 89.85p 87.08p 89.00p 11060
21/09/2022 89.00p 89.85p 89.00p 89.00p 7672
20/09/2022 89.00p 89.00p 89.00p 89.00p 0
19/09/2022 89.00p 89.85p 89.00p 89.00p 5514
16/09/2022 89.00p 89.85p 89.00p 89.00p 5514
15/09/2022 89.00p 89.90p 87.00p 89.00p 17613
14/09/2022 89.00p 89.88p 87.00p 89.00p 3975
13/09/2022 89.00p 89.90p 89.00p 89.00p 2458
12/09/2022 89.00p 89.00p 87.25p 89.00p 11985
09/09/2022 89.00p 89.00p 89.00p 89.00p 0
08/09/2022 89.00p 90.20p 87.00p 89.00p 52684
07/09/2022 89.00p 89.00p 87.00p 89.00p 3001
06/09/2022 89.00p 89.00p 89.00p 89.00p 0
05/09/2022 89.00p 89.00p 87.50p 89.00p 14810
02/09/2022 89.00p 90.31p 88.12p 89.00p 9000
01/09/2022 89.00p 90.31p 88.12p 89.00p 43754
31/08/2022 89.00p 90.31p 89.00p 89.00p 278
30/08/2022 89.00p 90.35p 88.12p 89.00p 2755
29/08/2022 89.00p 90.40p 88.08p 89.00p 22237
26/08/2022 89.00p 90.40p 88.08p 89.00p 22237
25/08/2022 89.00p 90.44p 89.00p 89.00p 2000
24/08/2022 89.00p 89.00p 88.08p 89.00p 1621
23/08/2022 89.00p 89.00p 88.04p 89.00p 11170
22/08/2022 89.00p 89.00p 88.00p 89.00p 10119
19/08/2022 89.00p 90.50p 88.00p 89.00p 31639
18/08/2022 83.50p 90.92p 83.50p 89.00p 50835
17/08/2022 81.00p 83.32p 81.00p 81.00p 268430
16/08/2022 81.00p 83.32p 81.00p 81.00p 72408
15/08/2022 81.00p 83.39p 81.00p 81.00p 8827
12/08/2022 81.00p 83.39p 81.00p 81.00p 112674
11/08/2022 81.00p 84.00p 80.58p 81.00p 130546
10/08/2022 80.50p 80.50p 80.50p 80.50p 0
09/08/2022 80.50p 83.00p 79.03p 80.50p 101499
08/08/2022 80.50p 82.46p 80.50p 80.50p 15226
05/08/2022 80.50p 82.60p 80.50p 80.50p 44740
04/08/2022 80.50p 81.13p 80.50p 80.50p 20766
03/08/2022 79.00p 82.00p 79.00p 80.50p 141112
02/08/2022 78.50p 79.60p 76.96p 79.00p 68331
01/08/2022 78.50p 79.75p 75.00p 78.50p 405194
29/07/2022 78.50p 79.85p 78.50p 78.50p 45938
28/07/2022 78.50p 79.96p 78.50p 78.50p 29492
27/07/2022 79.50p 81.80p 76.10p 78.50p 85956
26/07/2022 79.50p 81.87p 79.50p 79.50p 7442
25/07/2022 79.50p 81.88p 79.50p 79.50p 122
22/07/2022 79.50p 81.95p 79.50p 79.50p 6528
21/07/2022 79.50p 79.50p 77.12p 79.50p 6259
20/07/2022 80.50p 81.95p 79.50p 79.50p 1000
19/07/2022 83.00p 83.00p 78.00p 79.50p 38716
18/07/2022 83.00p 83.00p 81.70p 83.00p 3867
15/07/2022 84.00p 84.00p 81.74p 83.50p 19757
14/07/2022 84.00p 84.00p 81.00p 84.00p 8500
13/07/2022 84.00p 84.00p 82.00p 84.00p 9121
12/07/2022 86.00p 86.00p 82.00p 84.00p 12069
11/07/2022 86.50p 86.50p 84.00p 86.00p 12728
08/07/2022 86.50p 86.50p 86.50p 86.50p 0
07/07/2022 86.50p 86.50p 86.50p 86.50p 0
06/07/2022 86.50p 86.50p 85.40p 86.50p 14758
05/07/2022 86.50p 86.50p 85.00p 86.50p 24000
04/07/2022 86.50p 86.50p 85.40p 86.50p 16360
01/07/2022 86.50p 86.50p 83.00p 86.50p 51194
30/06/2022 87.00p 87.00p 85.00p 86.50p 30117
29/06/2022 88.50p 88.50p 83.00p 87.50p 10324
28/06/2022 88.50p 88.50p 86.70p 88.50p 6613
27/06/2022 90.00p 90.00p 87.00p 88.50p 16787
24/06/2022 90.00p 90.00p 87.89p 90.00p 22744
23/06/2022 90.00p 90.00p 87.00p 90.00p 36187
22/06/2022 90.00p 90.00p 90.00p 90.00p 0
21/06/2022 90.00p 90.00p 90.00p 90.00p 0
20/06/2022 90.00p 90.00p 87.50p 90.00p 250890
17/06/2022 90.00p 92.94p 90.00p 90.00p 300
16/06/2022 90.00p 90.00p 89.00p 90.00p 66895
15/06/2022 90.00p 90.00p 90.00p 90.00p 0
14/06/2022 90.00p 92.94p 90.00p 90.00p 11823
13/06/2022 90.00p 92.94p 87.90p 90.00p 19265
10/06/2022 89.50p 92.93p 89.50p 90.00p 5380
09/06/2022 89.50p 92.93p 89.50p 89.50p 54
08/06/2022 89.50p 89.50p 89.50p 89.50p 0
07/06/2022 89.50p 92.30p 87.00p 89.50p 7825
06/06/2022 89.50p 90.20p 89.50p 89.50p 9334
03/06/2022 89.50p 90.20p 86.50p 89.50p 237400
02/06/2022 89.50p 90.20p 86.50p 89.50p 237400
01/06/2022 89.50p 90.20p 86.50p 89.50p 237400
31/05/2022 89.50p 90.20p 89.50p 89.50p 6902
30/05/2022 89.00p 90.20p 86.66p 89.50p 5161
27/05/2022 89.00p 89.60p 89.00p 89.00p 8932
26/05/2022 88.50p 90.95p 88.50p 89.00p 51408
25/05/2022 88.50p 89.00p 88.50p 88.50p 38637
24/05/2022 88.50p 90.95p 88.50p 88.50p 16947
23/05/2022 89.00p 90.05p 86.60p 88.50p 165346
20/05/2022 88.50p 90.25p 86.00p 89.00p 27665
19/05/2022 89.00p 90.39p 86.66p 89.00p 9645
18/05/2022 89.00p 90.25p 89.00p 89.00p 7500
17/05/2022 89.00p 90.39p 89.00p 89.00p 9362
16/05/2022 89.00p 90.40p 86.00p 89.00p 71000
13/05/2022 89.00p 90.41p 86.00p 89.00p 12553
12/05/2022 89.00p 90.41p 87.67p 89.00p 19460
11/05/2022 89.00p 89.00p 89.00p 89.00p 0
10/05/2022 89.00p 90.41p 89.00p 89.00p 1730
09/05/2022 89.00p 89.00p 86.00p 89.00p 8800
06/05/2022 89.00p 90.44p 87.67p 89.00p 53019
05/05/2022 89.50p 90.66p 87.67p 89.00p 53353
04/05/2022 90.00p 90.66p 87.60p 90.00p 46247
03/05/2022 90.00p 90.66p 90.00p 90.00p 40366
02/05/2022 90.00p 90.00p 87.60p 90.00p 47877
29/04/2022 90.00p 90.00p 87.60p 90.00p 47877
28/04/2022 90.00p 90.00p 89.70p 90.00p 12500
27/04/2022 90.50p 90.50p 87.60p 90.00p 28198
26/04/2022 90.50p 90.50p 88.00p 90.50p 42692
25/04/2022 91.00p 91.00p 88.66p 90.50p 49444
22/04/2022 91.00p 91.00p 88.60p 91.00p 63586
21/04/2022 91.00p 91.00p 90.95p 91.00p 31928
20/04/2022 91.00p 91.00p 88.00p 91.00p 27280
19/04/2022 91.00p 91.00p 91.00p 91.00p 1648
18/04/2022 91.00p 91.05p 90.90p 91.00p 22483
15/04/2022 91.00p 91.05p 90.90p 91.00p 22483
14/04/2022 91.00p 91.05p 90.90p 91.00p 22483
13/04/2022 91.00p 91.05p 90.90p 91.00p 9348
12/04/2022 91.00p 91.00p 90.90p 91.00p 10000
11/04/2022 91.00p 91.05p 91.00p 91.00p 11651
08/04/2022 91.00p 91.00p 91.00p 91.00p 0
07/04/2022 91.00p 91.20p 91.00p 91.00p 12744
06/04/2022 91.00p 91.45p 90.90p 91.00p 97538
05/04/2022 91.00p 91.45p 91.00p 91.00p 2500
04/04/2022 91.00p 91.51p 91.00p 91.00p 34783
01/04/2022 91.00p 92.00p 91.00p 91.00p 2888
31/03/2022 91.00p 91.00p 88.66p 91.00p 2581
30/03/2022 90.50p 92.08p 88.66p 91.00p 14144
29/03/2022 90.50p 92.08p 90.50p 90.50p 11758
28/03/2022 90.50p 92.11p 87.50p 90.50p 12203
25/03/2022 90.50p 90.50p 90.50p 90.50p 0
24/03/2022 90.50p 92.18p 87.07p 90.50p 14040
23/03/2022 90.50p 90.50p 90.50p 90.50p 0
22/03/2022 90.00p 92.18p 90.00p 90.50p 20232
21/03/2022 90.50p 91.44p 87.00p 90.00p 19650
18/03/2022 90.50p 92.88p 90.50p 90.50p 5383
17/03/2022 90.25p 92.46p 88.12p 90.50p 12755
16/03/2022 90.25p 92.46p 87.00p 90.25p 39814
15/03/2022 90.25p 90.25p 88.04p 90.25p 1012
14/03/2022 92.00p 92.94p 88.88p 90.25p 38103
11/03/2022 92.00p 93.36p 92.00p 92.00p 1995
10/03/2022 92.00p 93.36p 90.00p 92.00p 8000
09/03/2022 92.00p 92.00p 90.00p 92.00p 19152
08/03/2022 94.50p 94.50p 90.00p 92.00p 8071
07/03/2022 96.50p 96.50p 94.00p 94.50p 1437
04/03/2022 96.50p 96.50p 94.80p 96.50p 18511
03/03/2022 96.50p 96.50p 94.80p 96.50p 5200
02/03/2022 96.50p 98.50p 94.80p 96.50p 26156
01/03/2022 96.50p 97.00p 96.50p 96.50p 8947
28/02/2022 97.00p 97.00p 94.80p 96.50p 18421
25/02/2022 97.00p 97.00p 96.25p 97.00p 1803000
24/02/2022 97.50p 97.50p 95.55p 97.00p 90096
23/02/2022 97.50p 97.50p 96.50p 97.50p 2000
22/02/2022 97.50p 97.50p 96.50p 97.50p 6500
21/02/2022 97.50p 98.11p 97.50p 97.50p 163574
18/02/2022 97.50p 98.11p 97.50p 97.50p 10504
17/02/2022 98.50p 98.50p 97.50p 97.50p 4334
16/02/2022 98.50p 98.50p 97.83p 98.50p 11140
15/02/2022 98.50p 98.50p 98.50p 98.50p 0
14/02/2022 98.50p 98.87p 97.75p 98.50p 133011
11/02/2022 98.00p 98.50p 97.54p 98.50p 24076
10/02/2022 98.00p 98.50p 96.61p 98.00p 10549
09/02/2022 98.00p 98.52p 96.50p 98.00p 18748
08/02/2022 98.00p 98.00p 97.80p 98.00p 7656
07/02/2022 99.00p 99.00p 97.00p 98.00p 65051

*Close Price adjusted for both dividends and splits