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
16/03/2018 107.00p 107.50p 107.00p 107.50p 44200
15/03/2018 107.00p 107.00p 106.22p 107.00p 3000
14/03/2018 107.00p 107.00p 107.00p 107.00p 0
13/03/2018 107.00p 107.78p 107.00p 107.00p 441
12/03/2018 107.00p 107.00p 107.00p 107.00p 0
09/03/2018 107.00p 107.00p 107.00p 107.00p 0
08/03/2018 107.00p 107.00p 107.00p 107.00p 0
07/03/2018 107.00p 107.00p 107.00p 107.00p 15000
06/03/2018 107.00p 107.00p 107.00p 107.00p 0
05/03/2018 107.00p 107.00p 107.00p 107.00p 0
02/03/2018 107.00p 107.00p 107.00p 107.00p 0
01/03/2018 107.00p 107.00p 107.00p 107.00p 0
28/02/2018 107.00p 107.00p 107.00p 107.00p 19259
27/02/2018 107.00p 107.00p 107.00p 107.00p 0
26/02/2018 107.00p 107.00p 107.00p 107.00p 0
23/02/2018 107.00p 107.80p 107.00p 107.00p 5000
22/02/2018 107.00p 107.80p 107.00p 107.00p 3000
21/02/2018 107.00p 107.00p 107.00p 107.00p 0
20/02/2018 107.00p 107.00p 106.00p 107.00p 2000
19/02/2018 107.50p 107.50p 107.00p 107.00p 16171
16/02/2018 108.00p 108.00p 107.50p 107.50p 12000
15/02/2018 108.50p 108.50p 108.00p 108.00p 3000
14/02/2018 108.50p 108.50p 108.50p 108.50p 0
13/02/2018 108.50p 108.50p 108.50p 108.50p 0
12/02/2018 108.50p 108.50p 108.50p 108.50p 0
09/02/2018 108.50p 108.50p 108.01p 108.50p 4800
08/02/2018 108.50p 108.50p 108.50p 108.50p 0
07/02/2018 108.50p 108.50p 108.50p 108.50p 0
06/02/2018 108.50p 108.50p 108.50p 108.50p 0
05/02/2018 108.50p 108.50p 108.50p 108.50p 0
02/02/2018 108.50p 108.50p 108.50p 108.50p 0
01/02/2018 108.50p 108.50p 108.50p 108.50p 14000
31/01/2018 108.50p 108.50p 108.50p 108.50p 0
30/01/2018 108.00p 108.50p 108.00p 108.50p 0
29/01/2018 108.00p 108.00p 108.00p 108.00p 0
26/01/2018 108.00p 108.00p 106.50p 108.00p 6163
25/01/2018 106.50p 106.50p 106.50p 106.50p 0
24/01/2018 106.50p 106.50p 106.50p 106.50p 0
23/01/2018 106.50p 106.50p 106.50p 106.50p 28000
22/01/2018 105.50p 106.50p 105.50p 106.50p 4577
19/01/2018 105.50p 105.50p 105.50p 105.50p 0
18/01/2018 105.50p 105.50p 105.50p 105.50p 0
17/01/2018 105.50p 105.50p 105.50p 105.50p 8000
16/01/2018 105.50p 105.50p 105.50p 105.50p 0
15/01/2018 105.50p 105.50p 105.50p 105.50p 0
12/01/2018 105.50p 105.50p 105.50p 105.50p 0
11/01/2018 105.50p 105.50p 105.50p 105.50p 0
10/01/2018 105.50p 105.50p 105.50p 105.50p 0
09/01/2018 105.50p 105.50p 105.50p 105.50p 0
08/01/2018 105.50p 105.80p 105.50p 105.50p 249
05/01/2018 105.50p 105.50p 105.50p 105.50p 9800
04/01/2018 105.50p 105.50p 105.50p 105.50p 15000
03/01/2018 105.50p 105.50p 105.50p 105.50p 0
02/01/2018 105.50p 105.50p 105.25p 105.50p 14174
29/12/2017 105.25p 105.25p 105.25p 105.25p 0
28/12/2017 105.25p 105.25p 105.25p 105.25p 0
27/12/2017 105.25p 105.25p 105.25p 105.25p 0
22/12/2017 105.50p 105.50p 105.25p 105.25p 0
21/12/2017 106.00p 106.00p 104.00p 105.50p 7000
20/12/2017 105.50p 105.50p 105.50p 105.50p 10000
19/12/2017 105.50p 106.00p 105.50p 105.50p 30500
18/12/2017 105.50p 105.50p 105.50p 105.50p 0
15/12/2017 105.25p 105.50p 105.00p 105.50p 7280
14/12/2017 103.00p 104.50p 103.00p 104.50p 5220
13/12/2017 103.00p 103.00p 103.00p 103.00p 0
12/12/2017 103.00p 103.90p 103.00p 103.00p 220
11/12/2017 103.00p 103.00p 102.10p 103.00p 1171
08/12/2017 103.00p 103.90p 103.00p 103.00p 1171
07/12/2017 102.50p 103.00p 102.50p 103.00p 0
06/12/2017 102.50p 102.50p 102.50p 102.50p 0
05/12/2017 102.50p 102.50p 102.05p 102.50p 7500
04/12/2017 102.50p 102.50p 102.05p 102.50p 7500
01/12/2017 102.50p 102.50p 102.50p 102.50p 0
30/11/2017 102.50p 102.50p 102.50p 102.50p 10000
29/11/2017 102.50p 102.50p 102.50p 102.50p 0
28/11/2017 102.50p 102.95p 102.50p 102.50p 140
27/11/2017 102.50p 102.50p 102.50p 102.50p 0
24/11/2017 100.50p 102.50p 100.50p 102.50p 0
23/11/2017 100.50p 100.50p 100.50p 100.50p 40000
22/11/2017 99.75p 100.50p 99.75p 100.50p 600000
21/11/2017 99.50p 99.75p 99.50p 99.75p 0
20/11/2017 99.00p 99.50p 98.50p 99.50p 400000
17/11/2017 97.50p 98.50p 97.50p 98.50p 300000
16/11/2017 99.00p 97.50p 97.50p 97.50p 0
15/11/2017 97.50p 97.50p 97.50p 97.50p 0
14/11/2017 97.75p 97.95p 97.50p 97.50p 7000
13/11/2017 97.50p 98.00p 97.50p 97.50p 20
10/11/2017 98.75p 98.75p 97.50p 97.50p 20000
09/11/2017 98.75p 98.75p 98.50p 98.75p 0
08/11/2017 98.00p 98.50p 98.00p 98.50p 63656
07/11/2017 97.50p 98.00p 97.50p 98.00p 0
06/11/2017 97.50p 97.50p 97.50p 97.50p 0
03/11/2017 97.50p 97.50p 97.50p 97.50p 0
02/11/2017 97.50p 98.50p 97.50p 97.50p 0
01/11/2017 98.25p 98.50p 97.15p 98.50p 4000
31/10/2017 98.00p 98.25p 98.00p 98.25p 0
30/10/2017 98.00p 98.76p 96.20p 98.00p 13803
27/10/2017 98.00p 98.00p 98.00p 98.00p 0
26/10/2017 98.00p 98.70p 98.00p 98.00p 10000
25/10/2017 98.00p 98.00p 98.00p 98.00p 0
24/10/2017 98.00p 98.00p 98.00p 98.00p 0
23/10/2017 98.00p 98.00p 98.00p 98.00p 0
20/10/2017 98.00p 98.00p 98.00p 98.00p 0
19/10/2017 98.00p 98.00p 98.00p 98.00p 0
18/10/2017 97.50p 98.00p 97.50p 98.00p 0
17/10/2017 97.50p 97.70p 97.50p 97.50p 6000
16/10/2017 97.50p 97.50p 97.50p 97.50p 0
13/10/2017 97.50p 97.50p 97.50p 97.50p 0
12/10/2017 98.00p 98.00p 97.50p 97.50p 13889
11/10/2017 98.00p 98.00p 98.00p 98.00p 0
10/10/2017 98.00p 98.00p 98.00p 98.00p 0
09/10/2017 98.00p 98.00p 98.00p 98.00p 0
06/10/2017 98.00p 98.00p 98.00p 98.00p 125000
05/10/2017 98.00p 98.00p 98.00p 98.00p 0
04/10/2017 98.00p 98.00p 98.00p 98.00p 0
03/10/2017 98.00p 98.00p 98.00p 98.00p 0
02/10/2017 98.00p 98.00p 98.00p 98.00p 0
29/09/2017 98.00p 98.00p 98.00p 98.00p 0
28/09/2017 98.00p 98.00p 98.00p 98.00p 103000
27/09/2017 98.00p 98.00p 98.00p 98.00p 0
26/09/2017 98.00p 98.00p 98.00p 98.00p 0
25/09/2017 98.00p 98.00p 98.00p 98.00p 0
22/09/2017 98.00p 98.00p 98.00p 98.00p 0
21/09/2017 97.00p 98.00p 97.00p 98.00p 4800
20/09/2017 97.00p 97.00p 97.00p 97.00p 0
19/09/2017 97.00p 97.00p 97.00p 97.00p 7650
18/09/2017 97.00p 97.00p 97.00p 97.00p 2083
15/09/2017 97.00p 97.00p 97.00p 97.00p 0
14/09/2017 97.00p 97.00p 97.00p 97.00p 0
13/09/2017 96.75p 97.00p 96.50p 97.00p 0
12/09/2017 96.50p 96.50p 96.50p 96.50p 75
11/09/2017 96.50p 96.50p 96.50p 96.50p 0
08/09/2017 96.50p 96.50p 96.50p 96.50p 0
07/09/2017 96.00p 96.50p 96.00p 96.50p 0
06/09/2017 96.00p 96.00p 96.00p 96.00p 0
05/09/2017 96.00p 96.00p 96.00p 96.00p 0
04/09/2017 96.00p 96.00p 96.00p 96.00p 0
01/09/2017 96.00p 96.00p 96.00p 96.00p 0
31/08/2017 96.00p 96.00p 96.00p 96.00p 0
30/08/2017 96.00p 96.00p 96.00p 96.00p 0
29/08/2017 96.00p 96.00p 96.00p 96.00p 0
25/08/2017 96.00p 96.00p 96.00p 96.00p 0
24/08/2017 94.50p 96.00p 94.50p 96.00p 0
23/08/2017 94.50p 94.50p 94.50p 94.50p 0
22/08/2017 94.50p 94.50p 94.50p 94.50p 4159359
21/08/2017 94.50p 94.50p 94.50p 94.50p 10416
18/08/2017 94.50p 94.50p 94.50p 94.50p 13000
17/08/2017 94.50p 94.50p 94.50p 94.50p 4000
16/08/2017 94.50p 94.50p 94.50p 94.50p 0
15/08/2017 94.50p 94.50p 94.50p 94.50p 0
14/08/2017 94.50p 94.50p 94.50p 94.50p 0
11/08/2017 94.50p 94.50p 94.50p 94.50p 9374
10/08/2017 94.50p 94.50p 94.50p 94.50p 15000
09/08/2017 94.50p 95.00p 94.50p 94.50p 0
08/08/2017 95.00p 95.00p 95.00p 95.00p 40000
07/08/2017 95.00p 95.00p 95.00p 95.00p 30000
04/08/2017 95.00p 95.00p 95.00p 95.00p 0
03/08/2017 95.00p 96.50p 95.00p 95.00p 0
02/08/2017 96.50p 97.50p 96.50p 96.50p 51313
01/08/2017 97.50p 97.50p 97.50p 97.50p 0
31/07/2017 97.50p 97.50p 97.50p 97.50p 0
28/07/2017 97.50p 97.50p 97.50p 97.50p 0
27/07/2017 97.50p 97.50p 97.50p 97.50p 3200
26/07/2017 97.50p 97.50p 97.50p 97.50p 0
25/07/2017 97.50p 97.50p 97.50p 97.50p 0
24/07/2017 97.50p 97.50p 97.50p 97.50p 0
21/07/2017 97.50p 97.50p 97.50p 97.50p 0
20/07/2017 97.50p 97.50p 97.50p 97.50p 0
19/07/2017 97.50p 97.50p 97.50p 97.50p 2500
18/07/2017 97.50p 97.50p 97.50p 97.50p 0
17/07/2017 97.50p 97.50p 97.50p 97.50p 0
14/07/2017 97.50p 97.50p 97.50p 97.50p 0
13/07/2017 97.50p 97.50p 97.50p 97.50p 0
12/07/2017 97.50p 97.50p 97.50p 97.50p 35000
11/07/2017 97.50p 97.50p 97.50p 97.50p 0
10/07/2017 97.50p 97.50p 97.50p 97.50p 0
07/07/2017 97.50p 97.50p 97.50p 97.50p 0
06/07/2017 97.50p 97.50p 97.50p 97.50p 0
05/07/2017 97.50p 97.50p 97.50p 97.50p 0
04/07/2017 97.50p 97.50p 97.50p 97.50p 0
03/07/2017 97.50p 97.50p 97.50p 97.50p 5000
30/06/2017 97.50p 97.50p 97.50p 97.50p 0
29/06/2017 97.50p 97.50p 97.50p 97.50p 0
28/06/2017 97.50p 97.50p 97.50p 97.50p 0
27/06/2017 97.50p 98.50p 97.50p 97.50p 5165
26/06/2017 98.50p 98.50p 98.50p 98.50p 0
23/06/2017 98.50p 98.50p 98.50p 98.50p 0
22/06/2017 98.50p 98.50p 98.50p 98.50p 0
21/06/2017 98.50p 99.50p 98.50p 98.50p 0
20/06/2017 99.50p 99.50p 99.50p 99.50p 0
19/06/2017 100.50p 100.50p 99.50p 99.50p 0
16/06/2017 100.50p 100.50p 100.50p 100.50p 0
15/06/2017 100.50p 100.50p 100.50p 100.50p 0
14/06/2017 100.50p 100.50p 100.50p 100.50p 0
13/06/2017 100.50p 100.50p 100.50p 100.50p 0
12/06/2017 100.50p 100.50p 100.50p 100.50p 0
09/06/2017 100.50p 100.50p 100.50p 100.50p 0
08/06/2017 100.50p 100.50p 100.50p 100.50p 0
07/06/2017 100.50p 100.50p 100.50p 100.50p 0
06/06/2017 100.50p 101.00p 100.50p 100.50p 55000

*Close Price adjusted for both dividends and splits