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
02/01/2019 88.00p 88.00p 88.00p 88.00p 0
31/12/2018 88.00p 88.00p 88.00p 88.00p 0
28/12/2018 88.00p 88.00p 88.00p 88.00p 0
27/12/2018 88.00p 88.00p 88.00p 88.00p 12000
24/12/2018 88.00p 88.00p 88.00p 88.00p 0
21/12/2018 88.00p 88.00p 88.00p 88.00p 0
20/12/2018 88.00p 88.00p 88.00p 88.00p 0
19/12/2018 88.00p 88.00p 87.00p 88.00p 5000
18/12/2018 88.00p 88.00p 88.00p 88.00p 0
17/12/2018 88.00p 90.00p 88.00p 88.00p 0
14/12/2018 90.00p 90.00p 90.00p 90.00p 179200
13/12/2018 90.00p 90.00p 90.00p 90.00p 11039
12/12/2018 91.00p 91.00p 90.00p 90.00p 5000
11/12/2018 91.00p 91.00p 90.98p 91.00p 54
10/12/2018 92.00p 92.00p 90.98p 91.00p 5591
07/12/2018 92.00p 92.00p 92.00p 92.00p 0
06/12/2018 92.00p 92.00p 92.00p 92.00p 0
05/12/2018 92.00p 92.00p 92.00p 92.00p 0
04/12/2018 93.00p 93.00p 92.00p 92.00p 5000
03/12/2018 93.00p 93.00p 93.00p 93.00p 8550
30/11/2018 93.00p 93.00p 93.00p 93.00p 0
29/11/2018 93.00p 93.00p 93.00p 93.00p 0
28/11/2018 93.00p 93.00p 93.00p 93.00p 0
27/11/2018 93.00p 94.00p 93.00p 93.00p 0
26/11/2018 94.00p 94.00p 94.00p 94.00p 0
23/11/2018 94.00p 94.00p 94.00p 94.00p 0
22/11/2018 94.00p 94.00p 94.00p 94.00p 0
21/11/2018 94.00p 94.00p 94.00p 94.00p 0
20/11/2018 94.00p 94.00p 94.00p 94.00p 0
19/11/2018 94.00p 94.00p 94.00p 94.00p 0
16/11/2018 94.00p 94.00p 94.00p 94.00p 0
15/11/2018 94.00p 94.00p 94.00p 94.00p 0
14/11/2018 94.00p 94.00p 94.00p 94.00p 0
13/11/2018 94.00p 94.00p 94.00p 94.00p 0
12/11/2018 93.50p 93.50p 93.11p 93.50p 7000
09/11/2018 93.50p 93.50p 93.50p 93.50p 0
08/11/2018 93.50p 93.89p 93.50p 93.50p 5000
07/11/2018 93.50p 93.50p 93.50p 93.50p 10000
06/11/2018 93.50p 93.50p 93.50p 93.50p 0
05/11/2018 93.50p 93.50p 93.50p 93.50p 0
02/11/2018 93.50p 93.50p 93.50p 93.50p 9000
01/11/2018 93.50p 94.00p 93.50p 93.50p 0
31/10/2018 94.00p 94.00p 94.00p 94.00p 0
30/10/2018 94.00p 94.00p 94.00p 94.00p 0
29/10/2018 94.00p 94.00p 94.00p 94.00p 0
26/10/2018 94.00p 94.00p 94.00p 94.00p 0
25/10/2018 94.00p 94.44p 94.00p 94.00p 2634
24/10/2018 94.00p 94.00p 94.00p 94.00p 0
23/10/2018 94.00p 94.00p 94.00p 94.00p 0
22/10/2018 94.00p 94.00p 94.00p 94.00p 0
19/10/2018 94.00p 94.00p 94.00p 94.00p 0
18/10/2018 95.00p 95.00p 94.00p 94.00p 0
17/10/2018 95.00p 95.00p 95.00p 95.00p 0
16/10/2018 95.00p 95.44p 95.00p 95.00p 4191
15/10/2018 95.00p 95.00p 95.00p 95.00p 0
12/10/2018 95.00p 95.00p 95.00p 95.00p 0
11/10/2018 95.00p 95.00p 95.00p 95.00p 0
10/10/2018 96.00p 96.00p 95.00p 95.00p 3000
09/10/2018 96.00p 96.00p 96.00p 96.00p 3350
08/10/2018 96.00p 96.00p 96.00p 96.00p 0
05/10/2018 97.00p 97.00p 96.00p 96.00p 14600
04/10/2018 97.00p 97.00p 97.00p 97.00p 0
03/10/2018 97.00p 97.00p 97.00p 97.00p 0
02/10/2018 97.00p 97.00p 97.00p 97.00p 0
01/10/2018 97.00p 97.00p 97.00p 97.00p 0
28/09/2018 97.00p 97.00p 97.00p 97.00p 0
27/09/2018 97.00p 97.00p 97.00p 97.00p 0
26/09/2018 98.00p 98.00p 97.00p 97.00p 0
25/09/2018 98.00p 98.00p 98.00p 98.00p 0
24/09/2018 98.00p 98.00p 98.00p 98.00p 0
21/09/2018 98.00p 98.00p 98.00p 98.00p 0
20/09/2018 98.00p 98.00p 98.00p 98.00p 0
19/09/2018 98.00p 98.00p 98.00p 98.00p 0
18/09/2018 98.00p 98.00p 98.00p 98.00p 0
17/09/2018 98.00p 98.00p 98.00p 98.00p 0
14/09/2018 98.00p 98.00p 98.00p 98.00p 0
13/09/2018 98.00p 98.00p 98.00p 98.00p 0
12/09/2018 98.00p 98.58p 98.00p 98.00p 500
11/09/2018 98.00p 98.00p 98.00p 98.00p 0
10/09/2018 98.25p 98.25p 98.00p 98.00p 0
07/09/2018 98.25p 98.25p 98.25p 98.25p 0
06/09/2018 98.75p 98.75p 98.25p 98.25p 0
05/09/2018 98.75p 98.75p 98.75p 98.75p 0
04/09/2018 98.75p 98.75p 98.75p 98.75p 0
03/09/2018 98.75p 98.75p 98.75p 98.75p 0
31/08/2018 98.75p 98.75p 98.75p 98.75p 0
30/08/2018 98.75p 98.75p 98.75p 98.75p 0
29/08/2018 98.75p 98.75p 98.75p 98.75p 0
28/08/2018 98.75p 99.00p 98.75p 98.75p 0
24/08/2018 99.00p 99.00p 99.00p 99.00p 0
23/08/2018 98.75p 99.00p 98.75p 99.00p 0
22/08/2018 98.75p 98.75p 98.75p 98.75p 0
21/08/2018 98.75p 98.75p 98.75p 98.75p 0
20/08/2018 98.75p 98.75p 98.75p 98.75p 0
17/08/2018 98.75p 98.75p 98.75p 98.75p 0
16/08/2018 99.50p 99.50p 98.75p 98.75p 0
15/08/2018 99.50p 99.50p 99.50p 99.50p 0
14/08/2018 100.00p 100.00p 99.50p 99.50p 0
13/08/2018 100.00p 100.00p 100.00p 100.00p 0
10/08/2018 100.00p 100.00p 99.25p 100.00p 1666
09/08/2018 100.00p 100.00p 100.00p 100.00p 700000
08/08/2018 100.00p 100.00p 99.89p 100.00p 3487
07/08/2018 100.00p 100.00p 100.00p 100.00p 0
06/08/2018 100.00p 100.00p 100.00p 100.00p 0
03/08/2018 101.00p 101.00p 100.00p 100.00p 5400
02/08/2018 101.00p 102.00p 101.00p 101.00p 0
01/08/2018 102.00p 102.00p 102.00p 102.00p 0
31/07/2018 102.50p 102.50p 102.00p 102.00p 9500
30/07/2018 103.00p 103.00p 102.00p 102.50p 500
27/07/2018 103.50p 103.50p 102.00p 103.00p 3000
26/07/2018 103.50p 103.50p 103.50p 103.50p 0
25/07/2018 103.50p 103.50p 103.50p 103.50p 0
24/07/2018 103.50p 103.50p 103.50p 103.50p 30000
23/07/2018 103.50p 103.50p 103.50p 103.50p 10854
20/07/2018 103.50p 103.50p 103.50p 103.50p 0
19/07/2018 103.50p 103.50p 103.50p 103.50p 386
18/07/2018 103.50p 103.50p 103.50p 103.50p 0
17/07/2018 103.50p 103.50p 103.50p 103.50p 0
16/07/2018 103.50p 103.50p 102.00p 103.50p 3200
13/07/2018 103.50p 103.50p 103.50p 103.50p 0
12/07/2018 103.50p 103.50p 103.50p 103.50p 0
11/07/2018 103.50p 103.50p 103.50p 103.50p 0
10/07/2018 103.50p 103.50p 103.50p 103.50p 0
09/07/2018 103.50p 103.50p 103.50p 103.50p 0
06/07/2018 103.50p 104.00p 103.50p 103.50p 0
05/07/2018 104.00p 104.00p 103.00p 104.00p 0
04/07/2018 103.00p 103.00p 103.00p 103.00p 0
03/07/2018 102.50p 103.00p 102.50p 103.00p 0
02/07/2018 102.50p 102.50p 102.50p 102.50p 0
29/06/2018 102.50p 102.50p 102.50p 102.50p 0
28/06/2018 102.50p 102.50p 102.50p 102.50p 0
27/06/2018 103.00p 103.00p 102.50p 102.50p 20000
26/06/2018 103.00p 103.00p 103.00p 103.00p 0
25/06/2018 103.00p 103.00p 103.00p 103.00p 0
22/06/2018 103.00p 103.00p 103.00p 103.00p 10000
21/06/2018 103.00p 103.00p 103.00p 103.00p 0
20/06/2018 103.00p 103.00p 102.50p 103.00p 0
19/06/2018 102.50p 102.50p 102.50p 102.50p 24000
18/06/2018 102.50p 102.50p 102.50p 102.50p 0
15/06/2018 102.50p 102.50p 102.50p 102.50p 0
14/06/2018 102.50p 102.50p 102.50p 102.50p 0
13/06/2018 102.50p 102.50p 102.50p 102.50p 0
12/06/2018 102.50p 103.00p 102.50p 102.50p 471
11/06/2018 102.50p 103.75p 102.50p 102.50p 5000
08/06/2018 102.50p 102.50p 102.50p 102.50p 0
07/06/2018 102.00p 102.50p 102.00p 102.50p 0
06/06/2018 102.50p 102.50p 102.50p 102.50p 0
05/06/2018 102.50p 102.50p 102.50p 102.50p 0
04/06/2018 102.50p 102.50p 102.01p 102.50p 249
01/06/2018 102.50p 102.50p 102.00p 102.50p 4714
31/05/2018 102.50p 102.50p 102.50p 102.50p 0
30/05/2018 102.50p 102.50p 102.50p 102.50p 0
29/05/2018 102.50p 102.50p 102.50p 102.50p 0
25/05/2018 102.50p 102.50p 102.01p 102.50p 46
24/05/2018 102.50p 102.89p 102.50p 102.50p 5000
23/05/2018 103.00p 103.00p 102.20p 103.00p 473
22/05/2018 103.00p 103.00p 103.00p 103.00p 0
21/05/2018 103.00p 103.00p 103.00p 103.00p 0
18/05/2018 103.00p 103.00p 103.00p 103.00p 0
17/05/2018 103.00p 103.00p 103.00p 103.00p 0
16/05/2018 103.00p 103.00p 103.00p 103.00p 0
15/05/2018 103.00p 103.00p 103.00p 103.00p 0
14/05/2018 103.00p 103.50p 103.00p 103.00p 0
11/05/2018 103.50p 103.50p 103.50p 103.50p 8116
10/05/2018 103.50p 103.50p 103.50p 103.50p 0
09/05/2018 103.50p 103.50p 103.50p 103.50p 0
08/05/2018 104.00p 104.00p 103.50p 103.50p 12425
04/05/2018 104.00p 104.00p 104.00p 104.00p 0
03/05/2018 104.00p 105.50p 104.00p 104.00p 0
02/05/2018 105.50p 105.50p 105.50p 105.50p 0
01/05/2018 105.50p 105.50p 105.50p 105.50p 40000
30/04/2018 105.50p 105.50p 105.50p 105.50p 19000
27/04/2018 105.50p 105.50p 105.50p 105.50p 0
26/04/2018 105.50p 105.50p 105.50p 105.50p 0
25/04/2018 105.50p 105.50p 105.50p 105.50p 0
24/04/2018 105.50p 105.50p 105.48p 105.50p 20
23/04/2018 105.50p 105.50p 105.50p 105.50p 0
20/04/2018 105.50p 105.50p 105.50p 105.50p 0
19/04/2018 105.50p 105.50p 105.50p 105.50p 0
18/04/2018 105.00p 105.50p 105.00p 105.50p 5000
17/04/2018 105.00p 105.00p 104.00p 105.00p 6333
16/04/2018 105.00p 105.00p 105.00p 105.00p 0
13/04/2018 105.50p 105.50p 105.00p 105.00p 473
12/04/2018 105.50p 106.00p 105.50p 105.50p 20000
11/04/2018 106.00p 106.00p 106.00p 106.00p 15544
10/04/2018 106.00p 106.00p 106.00p 106.00p 0
09/04/2018 106.50p 106.50p 106.00p 106.00p 0
06/04/2018 106.50p 106.50p 106.50p 106.50p 0
05/04/2018 106.50p 106.50p 106.50p 106.50p 0
04/04/2018 106.00p 106.50p 106.00p 106.50p 10000
03/04/2018 106.00p 106.00p 106.00p 106.00p 0
29/03/2018 106.00p 106.62p 106.00p 106.00p 2813
28/03/2018 106.00p 106.00p 106.00p 106.00p 0
27/03/2018 106.00p 106.00p 106.00p 106.00p 0
26/03/2018 106.00p 107.00p 106.00p 106.00p 0
23/03/2018 107.00p 107.00p 107.00p 107.00p 0
22/03/2018 107.00p 107.00p 107.00p 107.00p 0
21/03/2018 107.00p 107.50p 107.00p 107.00p 0
20/03/2018 107.50p 107.89p 107.50p 107.50p 46
19/03/2018 107.50p 107.50p 107.50p 107.50p 17100

*Close Price adjusted for both dividends and splits