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
16/10/2019 88.00p 88.98p 88.00p 88.00p 287
15/10/2019 88.00p 88.00p 88.00p 88.00p 0
14/10/2019 88.00p 88.98p 88.00p 88.00p 1500
11/10/2019 88.00p 88.00p 88.00p 88.00p 0
10/10/2019 88.00p 88.00p 88.00p 88.00p 0
09/10/2019 88.00p 88.00p 88.00p 88.00p 22465
08/10/2019 88.00p 88.00p 88.00p 88.00p 0
07/10/2019 87.25p 89.00p 87.25p 88.00p 3500
04/10/2019 87.25p 87.25p 87.25p 87.25p 0
03/10/2019 87.25p 87.25p 87.25p 87.25p 0
02/10/2019 86.75p 87.00p 86.50p 87.00p 0
01/10/2019 84.25p 86.50p 84.25p 86.50p 11986
30/09/2019 84.00p 84.50p 84.00p 84.25p 10500
27/09/2019 84.00p 84.00p 83.91p 84.00p 55
26/09/2019 83.75p 84.00p 83.75p 84.00p 0
25/09/2019 83.75p 84.17p 83.75p 84.00p 1242485
24/09/2019 84.00p 84.00p 84.00p 84.00p 0
23/09/2019 84.50p 84.50p 84.00p 84.00p 12620
20/09/2019 84.50p 84.50p 83.92p 84.00p 257468
19/09/2019 84.50p 84.50p 83.50p 83.50p 710494
18/09/2019 84.25p 85.00p 84.25p 84.50p 15598
17/09/2019 83.50p 84.25p 83.50p 84.25p 58926
16/09/2019 83.50p 83.92p 83.50p 83.50p 870
13/09/2019 83.50p 83.50p 83.50p 83.50p 0
12/09/2019 83.50p 83.92p 83.50p 83.50p 6318
11/09/2019 83.50p 83.50p 83.50p 83.50p 0
10/09/2019 83.50p 83.50p 83.50p 83.50p 0
09/09/2019 83.50p 83.92p 83.50p 83.50p 11970
06/09/2019 83.50p 83.50p 83.50p 83.50p 9472
05/09/2019 83.50p 83.50p 83.50p 83.50p 0
04/09/2019 83.75p 83.75p 83.50p 83.50p 35072
03/09/2019 83.75p 83.96p 83.75p 83.75p 6634
02/09/2019 84.00p 84.00p 83.75p 83.75p 15816
30/08/2019 84.00p 84.00p 84.00p 84.00p 0
29/08/2019 84.50p 84.50p 83.00p 84.00p 3750
28/08/2019 84.50p 85.00p 84.50p 84.50p 0
27/08/2019 85.00p 85.00p 84.00p 85.00p 3750
23/08/2019 85.00p 85.00p 85.00p 85.00p 0
22/08/2019 85.00p 85.17p 85.00p 85.00p 11740
21/08/2019 85.00p 85.00p 85.00p 85.00p 21000
20/08/2019 85.50p 85.50p 85.00p 85.00p 0
19/08/2019 85.50p 85.50p 85.00p 85.50p 250000
16/08/2019 85.00p 85.50p 85.00p 85.50p 534943
15/08/2019 85.00p 85.24p 85.00p 85.00p 44428
14/08/2019 86.00p 86.00p 86.00p 86.00p 0
13/08/2019 86.50p 86.50p 86.00p 86.00p 0
12/08/2019 86.50p 86.50p 86.50p 86.50p 0
09/08/2019 86.50p 86.50p 86.50p 86.50p 0
08/08/2019 86.50p 86.50p 86.50p 86.50p 0
07/08/2019 86.50p 86.50p 86.50p 86.50p 0
06/08/2019 86.50p 86.50p 86.50p 86.50p 0
05/08/2019 86.50p 86.50p 86.50p 86.50p 0
02/08/2019 86.50p 86.50p 86.50p 86.50p 0
01/08/2019 86.75p 87.50p 86.50p 86.50p 14912
31/07/2019 87.50p 87.50p 87.50p 87.50p 25000
30/07/2019 87.50p 88.15p 87.50p 87.50p 11344
29/07/2019 87.50p 88.22p 87.50p 87.50p 1309
26/07/2019 87.50p 87.50p 87.50p 87.50p 0
25/07/2019 87.50p 87.77p 87.50p 87.50p 8535
24/07/2019 87.50p 87.50p 87.50p 87.50p 0
23/07/2019 88.50p 88.50p 87.50p 87.50p 0
22/07/2019 89.50p 89.50p 88.50p 88.50p 0
19/07/2019 89.50p 89.77p 89.50p 89.50p 55
18/07/2019 89.50p 89.50p 88.00p 89.50p 3000
17/07/2019 89.50p 89.50p 89.50p 89.50p 0
16/07/2019 90.00p 90.00p 89.50p 89.50p 0
15/07/2019 90.00p 90.00p 90.00p 90.00p 0
12/07/2019 90.50p 90.50p 90.00p 90.00p 31976
11/07/2019 91.50p 92.18p 90.50p 90.50p 3254
10/07/2019 92.25p 92.75p 91.50p 91.50p 0
09/07/2019 92.75p 92.75p 92.75p 92.75p 0
08/07/2019 92.75p 92.75p 92.75p 92.75p 0
05/07/2019 92.75p 92.75p 92.75p 92.75p 0
04/07/2019 92.75p 92.75p 92.75p 92.75p 0
03/07/2019 92.75p 92.75p 92.75p 92.75p 0
02/07/2019 92.50p 92.75p 92.50p 92.75p 0
01/07/2019 92.75p 92.75p 92.75p 92.75p 0
28/06/2019 92.75p 92.75p 92.75p 92.75p 0
27/06/2019 92.75p 92.75p 92.75p 92.75p 0
26/06/2019 92.75p 92.75p 92.75p 92.75p 0
25/06/2019 92.75p 92.75p 92.75p 92.75p 0
24/06/2019 92.75p 92.75p 92.75p 92.75p 0
21/06/2019 92.75p 92.75p 92.75p 92.75p 0
20/06/2019 92.75p 92.75p 92.75p 92.75p 0
19/06/2019 92.75p 92.75p 92.75p 92.75p 0
18/06/2019 92.75p 92.75p 92.75p 92.75p 16664
17/06/2019 92.75p 92.75p 92.75p 92.75p 0
14/06/2019 93.00p 93.00p 91.50p 92.75p 12000
13/06/2019 93.00p 93.00p 93.00p 93.00p 0
12/06/2019 93.00p 93.44p 93.00p 93.00p 2721
11/06/2019 93.00p 93.00p 93.00p 93.00p 15300
10/06/2019 93.00p 93.19p 93.00p 93.00p 5300
07/06/2019 93.00p 93.00p 93.00p 93.00p 0
06/06/2019 93.00p 93.00p 93.00p 93.00p 0
05/06/2019 93.50p 93.50p 93.00p 93.00p 20000
04/06/2019 92.75p 93.00p 92.75p 93.00p 0
03/06/2019 92.50p 92.75p 92.50p 92.75p 15548
31/05/2019 92.50p 92.50p 92.50p 92.50p 0
30/05/2019 92.50p 92.50p 92.50p 92.50p 10000
29/05/2019 92.50p 92.50p 92.50p 92.50p 0
28/05/2019 92.50p 92.50p 92.50p 92.50p 0
24/05/2019 92.50p 93.19p 92.50p 92.50p 6398
23/05/2019 92.50p 92.50p 92.50p 92.50p 0
22/05/2019 92.50p 93.25p 92.50p 92.50p 7505
21/05/2019 92.50p 92.50p 91.00p 92.50p 12000
20/05/2019 92.50p 92.50p 92.50p 92.50p 0
17/05/2019 92.00p 92.50p 91.50p 92.50p 9154
16/05/2019 91.50p 91.50p 91.50p 91.50p 0
15/05/2019 91.50p 91.50p 91.50p 91.50p 0
14/05/2019 91.50p 91.50p 91.50p 91.50p 13500
13/05/2019 91.50p 91.50p 91.50p 91.50p 0
10/05/2019 91.50p 91.50p 90.00p 91.50p 0
09/05/2019 90.00p 91.00p 90.00p 90.00p 500
08/05/2019 90.00p 90.00p 90.00p 90.00p 0
07/05/2019 90.00p 90.00p 90.00p 90.00p 0
03/05/2019 90.00p 90.00p 90.00p 90.00p 0
02/05/2019 90.00p 90.00p 90.00p 90.00p 0
01/05/2019 90.50p 91.97p 90.50p 90.50p 35
30/04/2019 90.50p 90.50p 90.50p 90.50p 0
29/04/2019 90.50p 90.50p 90.50p 90.50p 0
26/04/2019 89.50p 90.97p 89.50p 90.50p 269
25/04/2019 89.00p 89.00p 89.00p 89.00p 0
24/04/2019 89.00p 89.00p 88.50p 89.00p 0
23/04/2019 88.50p 88.50p 88.50p 88.50p 0
18/04/2019 88.50p 89.97p 88.50p 88.50p 1000
17/04/2019 88.50p 90.00p 88.10p 88.50p 5557
16/04/2019 87.50p 88.50p 87.50p 88.50p 0
15/04/2019 87.50p 88.00p 87.50p 87.50p 5000
12/04/2019 86.50p 87.50p 86.45p 87.50p 12943
11/04/2019 87.00p 87.00p 86.15p 87.00p 1088197
10/04/2019 87.00p 87.00p 87.00p 87.00p 0
09/04/2019 87.00p 87.00p 87.00p 87.00p 0
08/04/2019 87.00p 87.00p 87.00p 87.00p 0
05/04/2019 86.50p 87.00p 86.50p 87.00p 22500
04/04/2019 86.50p 86.77p 86.50p 86.50p 1141
03/04/2019 86.50p 86.50p 86.50p 86.50p 23000
02/04/2019 86.50p 86.50p 85.00p 86.50p 95000
01/04/2019 86.50p 86.50p 86.50p 86.50p 0
29/03/2019 86.50p 86.50p 86.50p 86.50p 0
28/03/2019 86.50p 86.50p 86.50p 86.50p 0
27/03/2019 86.50p 86.88p 86.50p 86.50p 2877
26/03/2019 86.50p 86.50p 86.50p 86.50p 20000
25/03/2019 86.50p 86.50p 86.50p 86.50p 0
22/03/2019 86.50p 86.50p 86.50p 86.50p 0
21/03/2019 86.50p 86.50p 86.50p 86.50p 0
20/03/2019 86.50p 86.97p 86.50p 86.50p 2500
19/03/2019 87.50p 87.50p 86.50p 86.50p 9900
18/03/2019 87.50p 87.50p 87.50p 87.50p 0
15/03/2019 88.00p 88.00p 87.50p 87.50p 14000
14/03/2019 88.00p 88.00p 88.00p 88.00p 0
13/03/2019 88.00p 88.00p 88.00p 88.00p 0
12/03/2019 88.00p 88.20p 88.00p 88.00p 620
11/03/2019 88.00p 88.20p 88.00p 88.00p 4000
08/03/2019 89.00p 89.50p 88.00p 88.00p 0
07/03/2019 89.50p 89.50p 89.50p 89.50p 0
06/03/2019 89.50p 89.50p 89.50p 89.50p 0
05/03/2019 89.50p 90.22p 89.50p 89.50p 6000
04/03/2019 89.50p 89.50p 89.50p 89.50p 0
01/03/2019 89.50p 89.50p 89.50p 89.50p 0
28/02/2019 89.50p 90.22p 89.50p 89.50p 5000
27/02/2019 89.50p 89.50p 89.50p 89.50p 15000
26/02/2019 89.50p 89.50p 89.50p 89.50p 0
25/02/2019 89.50p 89.50p 89.50p 89.50p 0
22/02/2019 89.50p 89.50p 89.00p 89.50p 29375
21/02/2019 89.50p 89.50p 89.50p 89.50p 0
20/02/2019 89.50p 89.50p 89.50p 89.50p 0
19/02/2019 89.50p 89.50p 88.03p 89.50p 54
18/02/2019 89.50p 89.50p 89.50p 89.50p 0
15/02/2019 89.50p 89.50p 89.50p 89.50p 261970
14/02/2019 89.50p 89.50p 89.50p 89.50p 0
13/02/2019 89.50p 89.50p 89.50p 89.50p 0
12/02/2019 89.50p 89.50p 89.50p 89.50p 0
11/02/2019 89.50p 89.50p 89.50p 89.50p 0
08/02/2019 89.50p 89.50p 89.50p 89.50p 0
07/02/2019 89.50p 90.50p 89.50p 89.50p 0
06/02/2019 89.50p 90.00p 89.50p 89.50p 14000
05/02/2019 90.00p 90.00p 90.00p 90.00p 0
04/02/2019 90.00p 90.00p 90.00p 90.00p 0
01/02/2019 90.00p 90.00p 90.00p 90.00p 25327
31/01/2019 90.00p 91.00p 90.00p 90.00p 80000
30/01/2019 92.00p 92.00p 92.00p 92.00p 0
29/01/2019 92.00p 92.00p 91.00p 92.00p 0
28/01/2019 91.00p 91.00p 91.00p 91.00p 0
25/01/2019 91.00p 91.00p 91.00p 91.00p 0
24/01/2019 91.00p 91.00p 91.00p 91.00p 10881
23/01/2019 91.00p 91.00p 91.00p 91.00p 0
22/01/2019 88.50p 91.00p 88.50p 91.00p 1000
21/01/2019 88.50p 88.50p 88.50p 88.50p 0
18/01/2019 88.50p 88.50p 88.50p 88.50p 20523
17/01/2019 88.50p 88.50p 88.50p 88.50p 0
16/01/2019 88.50p 88.88p 88.50p 88.50p 7112
15/01/2019 88.50p 88.50p 88.50p 88.50p 0
14/01/2019 88.50p 88.50p 88.00p 88.50p 0
11/01/2019 88.50p 88.50p 88.50p 88.50p 0
10/01/2019 88.50p 88.50p 88.50p 88.50p 0
09/01/2019 88.00p 88.50p 88.00p 88.50p 0
08/01/2019 88.00p 88.00p 88.00p 88.00p 22736
07/01/2019 88.00p 88.00p 88.00p 88.00p 0
04/01/2019 88.00p 88.00p 88.00p 88.00p 0
03/01/2019 88.00p 88.00p 88.00p 88.00p 0

*Close Price adjusted for both dividends and splits