Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Axiom European Financial Debt Fund Limited (AXI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/02/2022 | 99.00p | 99.00p | 97.12p | 99.00p | 25011 |
| 03/02/2022 | 99.00p | 99.52p | 97.04p | 99.00p | 12546 |
| 02/02/2022 | 99.50p | 99.89p | 99.50p | 99.50p | 7002 |
| 01/02/2022 | 99.50p | 99.89p | 98.33p | 99.50p | 44190 |
| 31/01/2022 | 99.50p | 99.98p | 98.33p | 99.50p | 13216 |
| 28/01/2022 | 99.50p | 99.98p | 99.50p | 99.50p | 20003 |
| 27/01/2022 | 99.50p | 99.98p | 98.75p | 99.50p | 42280 |
| 26/01/2022 | 99.50p | 100.00p | 98.66p | 99.50p | 17986 |
| 25/01/2022 | 99.50p | 99.50p | 98.66p | 99.50p | 23695 |
| 24/01/2022 | 99.50p | 100.00p | 99.50p | 99.50p | 500 |
| 21/01/2022 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 20/01/2022 | 99.50p | 100.67p | 99.50p | 99.50p | 16275 |
| 19/01/2022 | 99.50p | 100.00p | 98.45p | 99.50p | 2495 |
| 18/01/2022 | 99.50p | 99.95p | 99.50p | 99.50p | 27230 |
| 17/01/2022 | 99.50p | 100.00p | 98.50p | 99.50p | 17539 |
| 14/01/2022 | 99.50p | 100.43p | 98.00p | 99.50p | 74573 |
| 13/01/2022 | 99.50p | 99.50p | 98.50p | 99.50p | 48420 |
| 12/01/2022 | 99.50p | 100.44p | 98.50p | 99.50p | 56229 |
| 10/01/2022 | 98.50p | 100.45p | 98.50p | 98.50p | 6000 |
| 07/01/2022 | 98.50p | 100.45p | 97.50p | 98.50p | 9019 |
| 06/01/2022 | 98.50p | 100.45p | 98.50p | 98.50p | 71747 |
| 05/01/2022 | 97.00p | 99.95p | 96.25p | 98.50p | 12498 |
| 04/01/2022 | 95.50p | 98.00p | 95.50p | 97.00p | 27200 |
| 03/01/2022 | 95.50p | 97.50p | 95.50p | 95.50p | 7130 |
| 31/12/2021 | 95.50p | 97.50p | 95.50p | 95.50p | 7130 |
| 30/12/2021 | 95.50p | 97.50p | 95.50p | 95.50p | 12600 |
| 29/12/2021 | 95.50p | 97.50p | 93.00p | 95.50p | 30622 |
| 28/12/2021 | 95.50p | 95.50p | 94.50p | 95.50p | 5338 |
| 27/12/2021 | 95.50p | 95.50p | 94.50p | 95.50p | 5338 |
| 24/12/2021 | 95.50p | 95.50p | 94.50p | 95.50p | 5338 |
| 23/12/2021 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 22/12/2021 | 95.50p | 97.50p | 95.50p | 95.50p | 10000 |
| 21/12/2021 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 20/12/2021 | 95.50p | 95.50p | 95.00p | 95.50p | 3700 |
| 17/12/2021 | 95.50p | 97.50p | 95.50p | 95.50p | 18423 |
| 16/12/2021 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 15/12/2021 | 95.50p | 95.50p | 95.00p | 95.50p | 5000 |
| 14/12/2021 | 94.25p | 96.50p | 94.25p | 95.50p | 1088 |
| 13/12/2021 | 94.25p | 96.05p | 94.25p | 94.25p | 11632 |
| 10/12/2021 | 94.25p | 96.05p | 94.25p | 94.25p | 3101 |
| 09/12/2021 | 94.25p | 94.25p | 93.00p | 94.25p | 36500 |
| 08/12/2021 | 93.50p | 95.69p | 93.50p | 94.25p | 42483 |
| 07/12/2021 | 93.50p | 95.24p | 93.50p | 93.50p | 366 |
| 06/12/2021 | 93.50p | 95.24p | 93.50p | 93.50p | 2500 |
| 03/12/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 02/12/2021 | 93.50p | 95.50p | 92.50p | 93.50p | 12966 |
| 01/12/2021 | 93.50p | 93.50p | 92.50p | 93.50p | 5012 |
| 30/11/2021 | 93.50p | 94.99p | 93.50p | 93.50p | 5194 |
| 29/11/2021 | 93.50p | 94.99p | 93.50p | 93.50p | 1683 |
| 26/11/2021 | 93.75p | 94.99p | 91.05p | 93.50p | 37761 |
| 25/11/2021 | 94.50p | 95.99p | 94.50p | 94.50p | 40700 |
| 24/11/2021 | 94.50p | 95.99p | 94.50p | 94.50p | 5937 |
| 23/11/2021 | 94.50p | 96.40p | 92.00p | 94.50p | 154102 |
| 22/11/2021 | 94.50p | 96.40p | 94.50p | 94.50p | 35646 |
| 19/11/2021 | 93.50p | 95.40p | 93.50p | 94.50p | 4192 |
| 18/11/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 17/11/2021 | 93.50p | 95.40p | 93.15p | 93.50p | 17050 |
| 16/11/2021 | 93.50p | 93.50p | 93.15p | 93.50p | 8530 |
| 15/11/2021 | 92.50p | 95.00p | 92.50p | 93.50p | 7026 |
| 12/11/2021 | 92.50p | 94.40p | 92.10p | 92.50p | 26353 |
| 11/11/2021 | 92.50p | 94.40p | 91.00p | 92.50p | 25876 |
| 10/11/2021 | 92.50p | 94.40p | 92.50p | 92.50p | 4282 |
| 09/11/2021 | 92.50p | 94.50p | 92.50p | 92.50p | 2639 |
| 08/11/2021 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 05/11/2021 | 92.50p | 94.50p | 92.50p | 92.50p | 369 |
| 04/11/2021 | 93.50p | 94.50p | 92.00p | 92.50p | 306190 |
| 03/11/2021 | 93.50p | 95.50p | 93.50p | 93.50p | 5225 |
| 02/11/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 01/11/2021 | 93.50p | 95.50p | 93.50p | 93.50p | 9725 |
| 29/10/2021 | 93.50p | 95.50p | 91.75p | 93.50p | 8541 |
| 28/10/2021 | 93.50p | 95.55p | 93.50p | 93.50p | 2000 |
| 27/10/2021 | 93.50p | 95.55p | 93.50p | 93.50p | 28821 |
| 26/10/2021 | 93.50p | 93.50p | 91.33p | 93.50p | 68901 |
| 25/10/2021 | 93.50p | 93.50p | 92.84p | 93.50p | 5702 |
| 22/10/2021 | 93.50p | 93.50p | 92.84p | 93.50p | 2692 |
| 21/10/2021 | 93.50p | 93.50p | 91.33p | 93.50p | 46944 |
| 20/10/2021 | 93.50p | 93.50p | 92.85p | 93.50p | 11616 |
| 19/10/2021 | 93.50p | 93.50p | 92.86p | 93.50p | 77555 |
| 18/10/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 15/10/2021 | 93.50p | 93.50p | 92.89p | 93.50p | 10000 |
| 14/10/2021 | 93.50p | 93.50p | 92.91p | 93.50p | 68092 |
| 13/10/2021 | 93.50p | 93.50p | 91.00p | 93.50p | 15823 |
| 12/10/2021 | 93.50p | 93.50p | 93.15p | 93.50p | 8200 |
| 11/10/2021 | 93.50p | 93.50p | 91.00p | 93.50p | 43299 |
| 08/10/2021 | 93.50p | 93.50p | 93.40p | 93.50p | 9635 |
| 07/10/2021 | 93.50p | 93.50p | 93.40p | 93.50p | 1373 |
| 06/10/2021 | 93.50p | 93.50p | 93.40p | 93.50p | 1075 |
| 05/10/2021 | 93.50p | 93.50p | 93.40p | 93.50p | 1000 |
| 04/10/2021 | 93.50p | 93.50p | 93.40p | 93.50p | 10500 |
| 01/10/2021 | 93.50p | 93.50p | 91.33p | 93.50p | 42047 |
| 30/09/2021 | 93.50p | 93.50p | 93.40p | 93.50p | 5000 |
| 29/09/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 28/09/2021 | 93.50p | 93.50p | 91.31p | 93.50p | 17905 |
| 27/09/2021 | 93.50p | 93.50p | 93.40p | 93.50p | 155353 |
| 24/09/2021 | 93.50p | 93.50p | 93.20p | 93.50p | 10000 |
| 23/09/2021 | 93.50p | 93.50p | 93.40p | 93.50p | 8029 |
| 22/09/2021 | 93.50p | 93.50p | 93.20p | 93.50p | 10000 |
| 21/09/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 9368 |
| 20/09/2021 | 93.50p | 94.85p | 92.14p | 93.50p | 34136 |
| 17/09/2021 | 93.50p | 94.85p | 93.50p | 93.50p | 4389 |
| 16/09/2021 | 93.50p | 94.85p | 93.50p | 93.50p | 5819 |
| 15/09/2021 | 93.50p | 93.50p | 92.14p | 93.50p | 500 |
| 14/09/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 13/09/2021 | 93.50p | 94.85p | 93.50p | 93.50p | 27269 |
| 10/09/2021 | 93.50p | 94.85p | 91.60p | 93.50p | 4100 |
| 09/09/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 08/09/2021 | 93.50p | 95.00p | 93.50p | 93.50p | 18754 |
| 07/09/2021 | 93.50p | 95.00p | 93.50p | 93.50p | 367 |
| 06/09/2021 | 93.50p | 95.00p | 93.50p | 93.50p | 29812 |
| 03/09/2021 | 93.50p | 95.00p | 93.50p | 93.50p | 11378 |
| 02/09/2021 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 01/09/2021 | 93.50p | 95.00p | 93.50p | 93.50p | 2455 |
| 31/08/2021 | 93.50p | 95.00p | 91.31p | 93.50p | 41255 |
| 30/08/2021 | 93.50p | 95.00p | 93.50p | 93.50p | 418 |
| 27/08/2021 | 93.50p | 95.00p | 93.50p | 93.50p | 418 |
| 26/08/2021 | 93.50p | 95.00p | 93.50p | 93.50p | 21500 |
| 25/08/2021 | 93.50p | 95.00p | 93.50p | 93.50p | 8210 |
| 24/08/2021 | 93.50p | 95.00p | 93.50p | 93.50p | 61338 |
| 23/08/2021 | 93.50p | 95.00p | 93.50p | 93.50p | 31052 |
| 20/08/2021 | 93.50p | 95.00p | 93.50p | 93.50p | 24471 |
| 19/08/2021 | 93.50p | 95.00p | 93.50p | 93.50p | 19467 |
| 18/08/2021 | 93.50p | 95.00p | 93.50p | 93.50p | 4075 |
| 17/08/2021 | 93.50p | 95.00p | 93.50p | 93.50p | 27336 |
| 16/08/2021 | 93.50p | 95.00p | 93.50p | 93.50p | 215 |
| 13/08/2021 | 93.50p | 93.50p | 91.15p | 93.50p | 35198 |
| 12/08/2021 | 93.50p | 96.30p | 93.50p | 93.50p | 25300 |
| 11/08/2021 | 93.50p | 96.30p | 93.50p | 93.50p | 3539 |
| 10/08/2021 | 93.50p | 96.30p | 93.50p | 93.50p | 281 |
| 09/08/2021 | 93.50p | 96.30p | 93.50p | 93.50p | 5300 |
| 06/08/2021 | 93.50p | 96.30p | 93.50p | 93.50p | 9332 |
| 05/08/2021 | 93.50p | 95.50p | 93.50p | 93.50p | 13000 |
| 04/08/2021 | 93.50p | 94.73p | 93.50p | 93.50p | 2098 |
| 03/08/2021 | 93.50p | 94.74p | 91.12p | 93.50p | 18692 |
| 02/08/2021 | 93.50p | 93.50p | 92.84p | 93.50p | 38417 |
| 30/07/2021 | 93.50p | 93.50p | 92.83p | 93.50p | 33373 |
| 29/07/2021 | 93.00p | 93.50p | 92.06p | 93.50p | 124413 |
| 28/07/2021 | 93.00p | 93.00p | 92.43p | 93.00p | 3696 |
| 27/07/2021 | 93.00p | 93.00p | 92.43p | 93.00p | 12889 |
| 26/07/2021 | 93.00p | 93.00p | 90.30p | 93.00p | 22476 |
| 23/07/2021 | 93.00p | 93.00p | 92.25p | 93.00p | 76436 |
| 22/07/2021 | 93.00p | 93.00p | 92.50p | 93.00p | 25106 |
| 21/07/2021 | 93.00p | 93.00p | 90.00p | 93.00p | 20653 |
| 20/07/2021 | 93.00p | 93.00p | 92.60p | 93.00p | 25454 |
| 19/07/2021 | 93.00p | 93.00p | 92.80p | 93.00p | 48087 |
| 16/07/2021 | 93.00p | 93.00p | 92.80p | 93.00p | 3360 |
| 15/07/2021 | 93.00p | 93.00p | 92.80p | 93.00p | 14960 |
| 14/07/2021 | 93.00p | 93.00p | 92.80p | 93.00p | 38160 |
| 13/07/2021 | 93.00p | 93.00p | 92.80p | 93.00p | 46099 |
| 12/07/2021 | 93.00p | 93.00p | 90.30p | 93.00p | 83772 |
| 09/07/2021 | 93.00p | 93.00p | 91.00p | 93.00p | 91025 |
| 08/07/2021 | 93.00p | 93.00p | 92.80p | 93.00p | 77455 |
| 07/07/2021 | 93.00p | 93.00p | 92.82p | 93.00p | 47441 |
| 06/07/2021 | 93.00p | 93.00p | 90.80p | 93.00p | 192571 |
| 05/07/2021 | 93.00p | 93.00p | 92.60p | 93.00p | 45104 |
| 02/07/2021 | 93.00p | 93.00p | 92.60p | 93.00p | 89615 |
| 01/07/2021 | 94.00p | 94.00p | 91.00p | 93.00p | 36425 |
| 30/06/2021 | 94.00p | 94.00p | 91.00p | 94.00p | 3889 |
| 29/06/2021 | 94.50p | 94.75p | 93.79p | 94.00p | 2581 |
| 28/06/2021 | 94.50p | 94.50p | 94.10p | 94.50p | 24699 |
| 25/06/2021 | 94.50p | 94.50p | 94.30p | 94.50p | 4000 |
| 24/06/2021 | 94.50p | 94.75p | 94.30p | 94.50p | 15367 |
| 23/06/2021 | 94.50p | 94.67p | 91.42p | 94.50p | 4128 |
| 22/06/2021 | 95.50p | 95.63p | 91.00p | 94.50p | 28946 |
| 21/06/2021 | 95.50p | 95.70p | 95.50p | 95.50p | 13579 |
| 18/06/2021 | 95.50p | 95.80p | 95.43p | 95.50p | 5231 |
| 17/06/2021 | 95.50p | 95.89p | 93.00p | 95.50p | 16451 |
| 16/06/2021 | 95.50p | 95.90p | 95.50p | 95.50p | 13114 |
| 15/06/2021 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 14/06/2021 | 95.50p | 95.90p | 95.50p | 95.50p | 1564 |
| 11/06/2021 | 94.50p | 95.90p | 93.00p | 95.50p | 21027 |
| 10/06/2021 | 95.50p | 95.90p | 95.50p | 95.50p | 2000 |
| 09/06/2021 | 95.50p | 95.90p | 95.50p | 95.50p | 5213 |
| 08/06/2021 | 95.50p | 96.00p | 95.50p | 95.50p | 8203 |
| 07/06/2021 | 96.00p | 96.60p | 96.00p | 96.00p | 822 |
| 04/06/2021 | 96.50p | 96.60p | 93.31p | 96.00p | 37480 |
| 03/06/2021 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 02/06/2021 | 96.00p | 96.86p | 96.00p | 96.00p | 29821 |
| 01/06/2021 | 96.00p | 96.86p | 93.31p | 96.00p | 8748 |
| 31/05/2021 | 95.50p | 97.63p | 95.50p | 96.00p | 8080 |
| 28/05/2021 | 95.50p | 97.62p | 95.50p | 96.00p | 8080 |
| 27/05/2021 | 96.00p | 96.00p | 93.36p | 96.00p | 30000 |
| 26/05/2021 | 97.00p | 97.65p | 96.50p | 96.50p | 2048 |
| 25/05/2021 | 97.00p | 97.89p | 97.00p | 97.00p | 23022 |
| 24/05/2021 | 97.00p | 97.99p | 97.00p | 97.00p | 1020 |
| 21/05/2021 | 97.00p | 98.00p | 97.00p | 97.00p | 9030 |
| 20/05/2021 | 97.00p | 98.08p | 97.00p | 97.00p | 33976 |
| 19/05/2021 | 97.00p | 98.19p | 94.31p | 97.00p | 30844 |
| 18/05/2021 | 97.00p | 98.34p | 94.30p | 97.00p | 33724 |
| 17/05/2021 | 97.00p | 98.58p | 97.00p | 97.00p | 506 |
| 14/05/2021 | 97.00p | 98.58p | 97.00p | 97.00p | 112507 |
| 13/05/2021 | 96.50p | 98.58p | 96.50p | 97.00p | 18739 |
| 12/05/2021 | 97.00p | 98.58p | 97.00p | 97.00p | 22731 |
| 11/05/2021 | 97.00p | 98.58p | 95.50p | 97.00p | 51287 |
| 10/05/2021 | 97.00p | 98.58p | 97.00p | 97.00p | 56203 |
| 07/05/2021 | 96.50p | 98.67p | 96.50p | 97.00p | 22488 |
| 06/05/2021 | 97.00p | 98.70p | 94.06p | 97.00p | 63589 |
| 05/05/2021 | 97.50p | 99.50p | 97.50p | 97.50p | 2490 |
| 04/05/2021 | 97.50p | 99.52p | 97.50p | 97.50p | 44197 |
| 03/05/2021 | 97.50p | 99.52p | 97.50p | 97.50p | 48243 |
| 30/04/2021 | 97.50p | 99.52p | 97.50p | 97.50p | 33243 |
*Close Price adjusted for both dividends and splits