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
22/07/2020 87.00p 87.00p 87.00p 87.00p 0
21/07/2020 87.00p 89.45p 87.00p 87.00p 19400
20/07/2020 87.00p 89.45p 85.00p 87.00p 27596
17/07/2020 87.00p 87.00p 87.00p 87.00p 0
16/07/2020 87.00p 87.00p 87.00p 87.00p 0
15/07/2020 87.00p 87.00p 87.00p 87.00p 0
14/07/2020 88.50p 88.50p 87.00p 87.00p 1000
13/07/2020 88.50p 90.54p 88.50p 88.50p 5000
10/07/2020 88.50p 90.54p 88.50p 88.50p 8900
09/07/2020 88.50p 90.54p 88.50p 88.50p 22777
08/07/2020 88.50p 90.54p 88.50p 88.50p 11044
07/07/2020 88.50p 90.54p 88.50p 88.50p 17526
06/07/2020 88.50p 90.60p 86.00p 88.50p 31500
03/07/2020 88.00p 90.64p 88.00p 88.00p 67126
02/07/2020 88.00p 90.64p 88.00p 88.00p 34632
01/07/2020 88.00p 90.64p 88.00p 88.00p 27028
30/06/2020 88.00p 90.70p 85.50p 88.00p 68676
29/06/2020 86.50p 90.94p 86.50p 88.00p 183036
26/06/2020 86.50p 87.00p 86.50p 86.50p 18425
25/06/2020 86.50p 87.00p 86.50p 86.50p 2298
24/06/2020 85.00p 87.66p 83.00p 86.50p 212489
23/06/2020 84.50p 85.00p 83.00p 85.00p 0
22/06/2020 83.00p 83.00p 83.00p 83.00p 0
19/06/2020 81.00p 83.00p 81.00p 83.00p 0
18/06/2020 80.50p 81.00p 80.25p 81.00p 50000
17/06/2020 80.00p 82.00p 80.00p 80.50p 2535
16/06/2020 76.00p 80.00p 75.00p 80.00p 1502
15/06/2020 76.00p 76.00p 76.00p 76.00p 0
12/06/2020 76.00p 76.00p 73.75p 76.00p 32124
11/06/2020 76.00p 79.00p 76.00p 76.00p 1334
10/06/2020 76.00p 76.00p 75.00p 76.00p 0
09/06/2020 75.00p 75.00p 75.00p 75.00p 0
08/06/2020 75.00p 77.84p 75.00p 75.00p 56858
05/06/2020 73.50p 76.00p 73.50p 73.50p 48695
04/06/2020 73.50p 75.85p 73.50p 73.50p 26597
03/06/2020 73.50p 75.85p 73.50p 73.50p 1502
02/06/2020 73.50p 73.50p 73.50p 73.50p 0
01/06/2020 73.50p 75.85p 73.50p 73.50p 1368
29/05/2020 73.50p 75.94p 73.50p 73.50p 2000
28/05/2020 73.50p 75.95p 73.50p 73.50p 62258
27/05/2020 73.50p 73.50p 72.50p 73.50p 78286
26/05/2020 74.00p 74.00p 71.06p 74.00p 19000
25/05/2020 74.00p 74.00p 71.06p 74.00p 850
22/05/2020 74.00p 74.00p 71.06p 74.00p 850
21/05/2020 73.50p 74.98p 72.86p 74.00p 29604
20/05/2020 73.50p 73.50p 72.50p 73.50p 25000
19/05/2020 73.50p 75.00p 73.50p 73.50p 16000
18/05/2020 74.50p 74.50p 73.50p 73.50p 550
15/05/2020 73.00p 74.50p 73.00p 74.50p 0
14/05/2020 73.00p 73.90p 71.30p 73.00p 27234
13/05/2020 73.50p 73.50p 73.00p 73.00p 0
12/05/2020 72.50p 75.93p 71.00p 73.00p 83174
11/05/2020 72.50p 74.18p 72.50p 72.50p 86734
08/05/2020 73.50p 74.18p 69.00p 72.50p 12696
07/05/2020 73.50p 74.18p 69.00p 72.50p 52696
06/05/2020 76.50p 78.00p 76.50p 76.50p 465
05/05/2020 76.50p 76.50p 76.50p 76.50p 0
04/05/2020 75.00p 76.50p 75.00p 76.50p 0
01/05/2020 76.50p 78.53p 76.50p 76.50p 65000
30/04/2020 76.50p 80.00p 76.50p 76.50p 2500
29/04/2020 76.50p 80.00p 76.50p 76.50p 2500
28/04/2020 75.50p 79.00p 75.50p 75.50p 1898
27/04/2020 75.50p 79.00p 75.50p 75.50p 1853
24/04/2020 75.50p 79.00p 74.50p 75.50p 23855
23/04/2020 75.50p 76.50p 75.50p 75.50p 0
22/04/2020 76.50p 79.23p 76.50p 76.50p 3035
21/04/2020 76.50p 76.50p 76.50p 76.50p 0
20/04/2020 76.50p 76.50p 73.00p 76.50p 161
17/04/2020 76.50p 79.23p 76.50p 76.50p 11786
16/04/2020 76.50p 76.50p 76.50p 76.50p 91000
15/04/2020 76.00p 80.00p 76.00p 76.50p 6245
14/04/2020 73.50p 77.00p 73.50p 75.50p 8488
13/04/2020 73.50p 73.50p 73.50p 73.50p 0
10/04/2020 73.50p 73.50p 73.50p 73.50p 0
09/04/2020 73.50p 73.50p 73.50p 73.50p 0
08/04/2020 72.50p 76.00p 72.00p 73.50p 25032
07/04/2020 70.50p 74.00p 70.50p 72.50p 5300
06/04/2020 75.00p 75.00p 68.50p 71.00p 73654
03/04/2020 75.00p 75.00p 75.00p 75.00p 0
02/04/2020 75.00p 75.00p 75.00p 75.00p 0
01/04/2020 75.00p 75.00p 75.00p 75.00p 0
31/03/2020 75.00p 75.00p 73.96p 75.00p 1300
30/03/2020 75.00p 75.00p 75.00p 75.00p 0
27/03/2020 74.50p 75.00p 73.96p 75.00p 8101
26/03/2020 74.50p 74.50p 74.00p 74.50p 1345
25/03/2020 75.00p 75.00p 74.50p 74.50p 0
24/03/2020 74.50p 75.00p 74.50p 75.00p 0
23/03/2020 75.00p 75.00p 71.00p 75.00p 7000
20/03/2020 76.50p 77.25p 76.50p 76.50p 0
19/03/2020 77.75p 78.00p 77.25p 77.25p 0
18/03/2020 81.50p 82.50p 78.00p 78.00p 27500
17/03/2020 82.75p 82.75p 81.00p 82.50p 5970
16/03/2020 85.00p 85.00p 81.00p 82.75p 6000
13/03/2020 85.50p 85.50p 85.50p 85.50p 0
12/03/2020 86.00p 86.00p 84.99p 85.50p 579
11/03/2020 87.00p 89.00p 86.50p 86.50p 0
10/03/2020 89.00p 89.00p 89.00p 89.00p 0
09/03/2020 89.00p 90.50p 89.00p 89.00p 0
06/03/2020 90.50p 90.50p 90.50p 90.50p 0
05/03/2020 90.50p 91.67p 90.50p 90.50p 1270
04/03/2020 91.00p 91.00p 89.00p 90.50p 4796
03/03/2020 91.00p 92.00p 91.00p 91.00p 0
02/03/2020 92.00p 92.78p 91.50p 92.00p 12143
28/02/2020 92.25p 92.83p 91.50p 92.00p 9261
27/02/2020 94.00p 94.00p 93.00p 93.00p 7523
26/02/2020 94.00p 94.00p 94.00p 94.00p 0
25/02/2020 94.00p 94.00p 94.00p 94.00p 8000
24/02/2020 94.00p 94.00p 94.00p 94.00p 8527
21/02/2020 93.00p 94.00p 93.00p 94.00p 10000
20/02/2020 93.00p 93.00p 93.00p 93.00p 10000
19/02/2020 93.00p 93.00p 92.75p 93.00p 0
18/02/2020 93.00p 93.00p 92.75p 92.75p 0
17/02/2020 93.00p 93.00p 93.00p 93.00p 0
14/02/2020 93.00p 93.00p 93.00p 93.00p 0
13/02/2020 93.00p 93.00p 93.00p 93.00p 0
12/02/2020 92.75p 93.00p 92.75p 93.00p 0
11/02/2020 92.75p 92.75p 92.75p 92.75p 0
10/02/2020 93.75p 93.75p 92.55p 92.75p 9647
07/02/2020 93.75p 93.75p 93.75p 93.75p 0
06/02/2020 93.75p 93.80p 93.75p 93.75p 2930
05/02/2020 94.25p 94.90p 94.25p 94.50p 1175
04/02/2020 94.25p 94.25p 94.25p 94.25p 0
03/02/2020 94.00p 94.96p 94.00p 94.25p 1908
31/01/2020 94.00p 94.00p 94.00p 94.00p 3100
30/01/2020 94.00p 94.00p 94.00p 94.00p 0
29/01/2020 94.00p 94.00p 93.00p 94.00p 6000
28/01/2020 94.00p 94.00p 94.00p 94.00p 0
27/01/2020 94.00p 94.00p 94.00p 94.00p 0
24/01/2020 94.00p 94.00p 94.00p 94.00p 0
23/01/2020 94.00p 94.00p 94.00p 94.00p 0
22/01/2020 94.00p 94.00p 94.00p 94.00p 0
21/01/2020 94.50p 94.62p 94.00p 94.00p 3100
20/01/2020 94.50p 94.59p 94.50p 94.50p 4228
17/01/2020 94.00p 94.50p 94.00p 94.50p 5161
16/01/2020 94.00p 94.00p 94.00p 94.00p 16000
15/01/2020 94.00p 94.22p 94.00p 94.00p 2647
14/01/2020 93.50p 94.00p 93.50p 94.00p 0
13/01/2020 93.50p 93.83p 93.00p 93.50p 14372
10/01/2020 93.50p 93.50p 93.50p 93.50p 0
09/01/2020 93.50p 93.50p 92.75p 93.50p 0
08/01/2020 93.50p 93.50p 92.75p 92.75p 5200
07/01/2020 94.00p 94.70p 93.50p 93.50p 3433
06/01/2020 94.00p 94.00p 94.00p 94.00p 0
03/01/2020 94.00p 94.00p 94.00p 94.00p 0
02/01/2020 94.00p 94.00p 94.00p 94.00p 0
01/01/2020 94.00p 94.00p 94.00p 94.00p 0
31/12/2019 94.00p 94.00p 94.00p 94.00p 0
30/12/2019 93.50p 94.00p 93.50p 94.00p 10718
27/12/2019 93.50p 94.85p 93.50p 93.50p 1000
26/12/2019 93.50p 93.50p 93.50p 93.50p 0
25/12/2019 93.50p 93.50p 93.50p 93.50p 0
24/12/2019 93.50p 93.50p 93.50p 93.50p 0
23/12/2019 92.50p 93.50p 92.50p 93.50p 22500
20/12/2019 92.50p 92.50p 92.50p 92.50p 0
19/12/2019 92.50p 92.50p 92.50p 92.50p 0
18/12/2019 92.50p 92.50p 92.50p 92.50p 0
17/12/2019 92.50p 92.50p 92.50p 92.50p 0
16/12/2019 92.25p 92.53p 92.25p 92.50p 5000
13/12/2019 92.25p 92.25p 91.50p 92.25p 0
12/12/2019 91.50p 92.88p 91.50p 91.50p 521
11/12/2019 91.50p 91.50p 91.50p 91.50p 0
10/12/2019 91.50p 91.50p 91.50p 91.50p 31790
09/12/2019 91.50p 91.53p 91.50p 91.50p 5924
06/12/2019 91.50p 91.50p 91.50p 91.50p 0
05/12/2019 91.50p 92.97p 91.50p 91.50p 805
04/12/2019 91.50p 91.50p 91.50p 91.50p 0
03/12/2019 90.50p 92.47p 90.50p 91.50p 1926
02/12/2019 90.50p 90.50p 90.50p 90.50p 0
29/11/2019 90.50p 91.97p 90.50p 90.50p 6500
28/11/2019 90.50p 90.50p 90.50p 90.50p 0
27/11/2019 90.50p 90.50p 90.50p 90.50p 0
26/11/2019 90.50p 90.50p 90.50p 90.50p 0
25/11/2019 90.25p 90.50p 90.25p 90.50p 4766
22/11/2019 90.00p 90.25p 90.00p 90.25p 10800
21/11/2019 90.00p 90.00p 90.00p 90.00p 23500
20/11/2019 90.25p 90.25p 90.00p 90.00p 5000
19/11/2019 90.00p 90.00p 90.00p 90.00p 0
18/11/2019 90.00p 91.50p 90.00p 90.00p 5396
15/11/2019 90.00p 90.00p 90.00p 90.00p 0
14/11/2019 90.00p 90.00p 90.00p 90.00p 0
13/11/2019 90.00p 90.00p 90.00p 90.00p 11500
12/11/2019 90.00p 90.00p 90.00p 90.00p 0
11/11/2019 90.00p 91.00p 90.00p 90.00p 6593
08/11/2019 90.00p 90.00p 90.00p 90.00p 0
07/11/2019 89.50p 91.00p 89.50p 90.00p 5000
06/11/2019 89.50p 89.50p 89.50p 89.50p 0
05/11/2019 89.50p 89.50p 89.50p 89.50p 15000
04/11/2019 89.50p 89.50p 89.50p 89.50p 0
01/11/2019 89.50p 91.00p 89.50p 89.50p 1639
31/10/2019 90.00p 90.00p 89.00p 89.50p 17704
30/10/2019 89.50p 90.02p 89.50p 90.00p 7921
29/10/2019 89.00p 89.50p 89.00p 89.50p 0
28/10/2019 89.00p 89.00p 89.00p 89.00p 0
25/10/2019 89.00p 89.00p 89.00p 89.00p 0
24/10/2019 89.00p 89.00p 89.00p 89.00p 0
23/10/2019 89.00p 89.98p 89.00p 89.00p 11640
22/10/2019 89.00p 89.00p 89.00p 89.00p 0
21/10/2019 88.25p 89.50p 88.25p 89.00p 13553
18/10/2019 88.00p 89.00p 88.00p 88.25p 7000
17/10/2019 88.00p 88.98p 88.00p 88.00p 1000

*Close Price adjusted for both dividends and splits