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
31/08/2023 85.50p 85.50p 85.50p 85.50p 0
30/08/2023 85.50p 85.50p 85.50p 85.50p 0
29/08/2023 85.50p 85.50p 85.50p 85.50p 0
25/08/2023 85.50p 85.50p 85.50p 85.50p 0
24/08/2023 85.50p 85.50p 85.50p 85.50p 0
23/08/2023 85.50p 85.50p 84.33p 85.50p 0
22/08/2023 86.50p 88.00p 82.35p 85.50p 40902
21/08/2023 88.00p 88.00p 85.00p 86.50p 0
18/08/2023 86.50p 88.00p 85.60p 88.00p 21306
17/08/2023 86.50p 86.50p 85.51p 86.50p 42349
16/08/2023 86.50p 86.50p 85.37p 86.50p 36791
15/08/2023 86.50p 86.50p 85.35p 86.50p 3220
14/08/2023 86.50p 90.91p 85.25p 86.50p 1935
11/08/2023 86.50p 86.50p 85.25p 86.50p 14500
10/08/2023 87.00p 87.00p 85.31p 86.50p 17263
09/08/2023 87.00p 87.00p 85.20p 87.00p 6393
08/08/2023 87.00p 87.00p 84.90p 87.00p 34581
07/08/2023 87.00p 87.00p 84.75p 87.00p 22264
04/08/2023 87.00p 92.00p 87.00p 87.00p 5421
03/08/2023 87.00p 87.00p 87.00p 87.00p 0
02/08/2023 88.00p 88.00p 88.00p 88.00p 0
01/08/2023 87.50p 88.00p 86.00p 88.00p 0
31/07/2023 87.50p 87.50p 86.00p 87.50p 0
28/07/2023 87.50p 87.50p 86.00p 87.50p 0
27/07/2023 87.50p 87.50p 84.74p 87.50p 137
26/07/2023 87.50p 87.50p 84.74p 87.50p 3541
25/07/2023 87.50p 87.50p 86.00p 87.50p 0
24/07/2023 87.50p 89.21p 84.74p 87.50p 3179
21/07/2023 87.50p 89.21p 87.50p 87.50p 3362
20/07/2023 87.50p 87.50p 86.00p 87.50p 0
19/07/2023 87.50p 87.50p 84.71p 87.50p 16951
18/07/2023 87.50p 87.50p 84.65p 87.50p 11383
17/07/2023 87.50p 87.50p 84.65p 87.50p 1814
14/07/2023 87.50p 87.50p 84.65p 87.50p 5793
13/07/2023 87.50p 89.21p 84.65p 87.50p 11510
12/07/2023 87.50p 89.30p 84.65p 87.50p 2421
11/07/2023 87.50p 87.50p 84.62p 87.50p 18367
10/07/2023 87.50p 87.50p 84.61p 87.50p 2000
07/07/2023 87.50p 87.50p 84.55p 87.50p 10074
06/07/2023 87.50p 87.50p 85.12p 87.50p 17772
05/07/2023 87.50p 87.50p 85.12p 87.50p 3000
04/07/2023 86.50p 87.50p 85.00p 87.50p 20450
03/07/2023 86.50p 86.50p 86.50p 86.50p 0
30/06/2023 86.00p 86.50p 86.00p 86.50p 6550
29/06/2023 86.00p 86.00p 86.00p 86.00p 0
28/06/2023 86.00p 86.00p 83.05p 86.00p 3000
27/06/2023 86.00p 86.00p 83.00p 86.00p 18080
26/06/2023 86.00p 86.00p 86.00p 86.00p 0
23/06/2023 86.00p 86.00p 82.90p 86.00p 15000
22/06/2023 86.00p 86.00p 82.80p 86.00p 24355
21/06/2023 86.00p 86.00p 86.00p 86.00p 0
20/06/2023 86.00p 86.00p 85.20p 86.00p 500
19/06/2023 86.00p 86.00p 82.50p 86.00p 5263
16/06/2023 86.00p 86.00p 82.20p 86.00p 2000
15/06/2023 86.00p 86.00p 82.00p 86.00p 14
14/06/2023 86.00p 86.00p 84.71p 86.00p 271
13/06/2023 86.50p 86.50p 85.37p 86.50p 3367
12/06/2023 86.50p 86.50p 83.40p 86.50p 329
09/06/2023 82.50p 86.50p 82.50p 86.50p 64000
08/06/2023 86.50p 86.50p 86.50p 86.50p 0
07/06/2023 86.50p 86.50p 83.00p 86.50p 2000
06/06/2023 85.00p 86.50p 84.75p 86.50p 3998
05/06/2023 85.00p 85.00p 83.39p 85.00p 10366
02/06/2023 85.00p 85.00p 83.39p 85.00p 389
01/06/2023 85.00p 85.00p 83.40p 85.00p 6
31/05/2023 85.00p 85.00p 83.40p 85.00p 245
30/05/2023 85.00p 85.00p 80.00p 85.00p 9789
26/05/2023 85.00p 86.00p 85.00p 85.00p 22
25/05/2023 85.00p 86.00p 80.00p 85.00p 12061
24/05/2023 85.00p 86.00p 77.00p 85.00p 2799
23/05/2023 85.00p 86.00p 85.00p 85.00p 28
22/05/2023 82.50p 86.00p 82.50p 85.00p 608
19/05/2023 85.00p 86.67p 85.00p 85.00p 0
18/05/2023 82.50p 85.00p 82.50p 85.00p 5937
17/05/2023 85.00p 86.67p 85.00p 85.00p 0
16/05/2023 85.00p 85.00p 80.00p 85.00p 1973
15/05/2023 85.00p 85.00p 78.00p 85.00p 21264
12/05/2023 85.00p 85.00p 79.00p 85.00p 11234
11/05/2023 85.00p 85.00p 80.00p 85.00p 5145
10/05/2023 85.00p 86.67p 85.00p 85.00p 0
09/05/2023 85.00p 85.00p 80.00p 85.00p 4266
05/05/2023 85.00p 85.00p 80.00p 85.00p 47000
04/05/2023 85.00p 86.67p 85.00p 85.00p 0
03/05/2023 85.00p 85.00p 83.50p 85.00p 30025
02/05/2023 85.00p 85.00p 84.50p 85.00p 12537
28/04/2023 85.00p 85.00p 80.00p 85.00p 22810
27/04/2023 85.00p 85.00p 83.50p 85.00p 6540
26/04/2023 85.00p 86.00p 77.00p 85.00p 19812
25/04/2023 85.00p 86.67p 85.00p 85.00p 0
24/04/2023 85.00p 85.00p 80.10p 85.00p 1120
21/04/2023 85.00p 85.00p 80.10p 85.00p 12486
20/04/2023 82.50p 85.00p 80.10p 85.00p 23885
19/04/2023 82.50p 83.67p 75.00p 82.50p 5669
18/04/2023 82.50p 83.70p 82.50p 82.50p 3584
17/04/2023 82.50p 83.83p 82.50p 82.50p 5978
14/04/2023 82.50p 83.84p 82.50p 82.50p 596
13/04/2023 82.50p 85.00p 80.00p 82.50p 0
12/04/2023 82.50p 83.89p 82.50p 82.50p 14287
11/04/2023 82.50p 83.95p 82.50p 82.50p 7942
06/04/2023 82.50p 89.00p 75.00p 82.50p 7841
05/04/2023 82.50p 83.99p 75.15p 82.50p 7711
04/04/2023 82.50p 82.50p 75.00p 82.50p 13200
03/04/2023 83.00p 84.00p 76.14p 82.50p 12683
31/03/2023 83.00p 83.00p 83.00p 83.00p 0
30/03/2023 83.00p 83.00p 76.00p 83.00p 6250
29/03/2023 83.00p 84.82p 76.00p 83.00p 22427
28/03/2023 83.00p 85.00p 83.00p 83.00p 5875
27/03/2023 83.00p 83.00p 83.00p 83.00p 0
24/03/2023 85.00p 89.00p 80.10p 83.00p 12842
23/03/2023 86.00p 86.70p 85.00p 85.00p 2370
22/03/2023 86.00p 89.00p 78.00p 86.00p 32652
21/03/2023 86.00p 87.00p 86.00p 86.00p 6747
20/03/2023 90.50p 90.50p 65.00p 86.00p 125948
17/03/2023 91.00p 91.00p 87.81p 91.00p 7323
16/03/2023 91.00p 91.00p 88.02p 91.00p 523
15/03/2023 91.00p 91.00p 88.00p 91.00p 50499
14/03/2023 91.00p 92.39p 91.00p 91.00p 1538
13/03/2023 91.00p 92.39p 91.00p 91.00p 2467
10/03/2023 91.00p 92.38p 88.78p 91.00p 16124
09/03/2023 91.00p 92.00p 91.00p 91.00p 0
08/03/2023 91.00p 92.38p 88.78p 91.00p 9304
07/03/2023 91.00p 92.39p 91.00p 91.00p 21
06/03/2023 91.00p 92.39p 91.00p 91.00p 182
03/03/2023 91.00p 92.00p 91.00p 91.00p 0
02/03/2023 91.00p 92.00p 91.00p 91.00p 0
01/03/2023 91.00p 92.00p 91.00p 91.00p 0
28/02/2023 91.00p 92.43p 91.00p 91.00p 6218
27/02/2023 91.00p 92.44p 88.78p 91.00p 4880
24/02/2023 91.00p 91.00p 88.78p 91.00p 20000
23/02/2023 91.00p 92.00p 91.00p 91.00p 0
22/02/2023 91.00p 92.50p 88.78p 91.00p 12031
21/02/2023 91.00p 92.00p 91.00p 91.00p 0
20/02/2023 91.00p 91.00p 88.09p 91.00p 385
17/02/2023 91.00p 91.00p 88.78p 91.00p 6000
16/02/2023 91.00p 92.00p 91.00p 91.00p 0
15/02/2023 90.50p 92.90p 89.65p 91.00p 223967
14/02/2023 91.25p 91.25p 87.50p 90.50p 498798
13/02/2023 91.25p 91.25p 89.19p 91.25p 11003
10/02/2023 91.25p 93.29p 90.00p 91.25p 32863
09/02/2023 91.25p 91.25p 89.19p 91.25p 8540
08/02/2023 91.25p 92.90p 89.19p 91.25p 45676
07/02/2023 91.25p 91.25p 89.21p 91.25p 137
06/02/2023 91.25p 92.99p 89.20p 91.25p 11250
03/02/2023 91.25p 93.00p 91.25p 91.25p 10445
02/02/2023 90.50p 93.00p 89.19p 91.25p 9992
01/02/2023 90.50p 90.50p 87.60p 90.50p 46
31/01/2023 90.50p 91.00p 87.60p 90.50p 15350
30/01/2023 90.50p 91.00p 90.50p 90.50p 1087
27/01/2023 90.50p 90.50p 87.30p 90.50p 14990
26/01/2023 89.00p 90.50p 87.20p 90.50p 3173
25/01/2023 89.00p 89.00p 86.25p 89.00p 913
24/01/2023 89.00p 90.33p 89.00p 89.00p 0
23/01/2023 89.00p 91.99p 89.00p 89.00p 12437
20/01/2023 89.00p 93.00p 85.11p 89.00p 245317
19/01/2023 89.00p 89.00p 85.11p 89.00p 16318
18/01/2023 89.00p 89.00p 85.10p 89.00p 16500
17/01/2023 84.00p 89.00p 84.00p 89.00p 8000
16/01/2023 84.00p 87.49p 84.00p 84.00p 3071
13/01/2023 84.00p 84.00p 83.20p 84.00p 0
12/01/2023 84.00p 87.49p 80.00p 84.00p 14050
11/01/2023 84.00p 87.49p 84.00p 84.00p 2272
10/01/2023 84.00p 84.00p 83.20p 84.00p 0
09/01/2023 84.00p 87.85p 82.10p 84.00p 43721
06/01/2023 84.00p 84.00p 83.20p 84.00p 0
05/01/2023 84.00p 87.49p 84.00p 84.00p 4550
04/01/2023 84.00p 84.00p 82.10p 84.00p 14926
03/01/2023 84.00p 87.49p 84.00p 84.00p 46986
30/12/2022 84.00p 87.49p 84.00p 84.00p 1700
29/12/2022 84.00p 84.00p 80.00p 84.00p 5734
28/12/2022 84.00p 87.50p 84.00p 84.00p 7983
23/12/2022 84.00p 84.00p 83.20p 84.00p 0
22/12/2022 84.00p 87.52p 82.40p 84.00p 21740
21/12/2022 84.00p 87.52p 82.55p 84.00p 6114
20/12/2022 84.00p 84.00p 82.40p 84.00p 5733
19/12/2022 84.00p 84.00p 82.40p 84.00p 4400
16/12/2022 84.00p 87.52p 84.00p 84.00p 17138
15/12/2022 84.00p 84.00p 82.00p 84.00p 21000
14/12/2022 84.00p 84.00p 80.01p 84.00p 42880
13/12/2022 84.00p 87.90p 84.00p 84.00p 2351
12/12/2022 84.00p 87.60p 84.00p 84.00p 25
09/12/2022 84.00p 87.90p 84.00p 84.00p 7963
08/12/2022 84.00p 84.00p 82.00p 84.00p 5070
07/12/2022 84.00p 87.60p 84.00p 84.00p 2
06/12/2022 84.00p 87.60p 84.00p 84.00p 27
05/12/2022 84.00p 84.00p 83.20p 84.00p 0
02/12/2022 84.00p 84.00p 83.20p 84.00p 0
01/12/2022 84.00p 85.00p 84.00p 84.00p 7950
30/11/2022 84.00p 84.00p 83.20p 84.00p 0
29/11/2022 84.00p 87.92p 84.00p 84.00p 268
28/11/2022 83.75p 87.92p 83.75p 84.00p 19595
25/11/2022 83.75p 87.42p 83.75p 83.75p 4138
24/11/2022 83.50p 86.93p 83.50p 83.75p 8100
23/11/2022 81.50p 86.00p 81.50p 83.50p 5813
22/11/2022 80.00p 84.00p 80.00p 81.50p 7980
21/11/2022 80.00p 80.00p 79.04p 80.00p 10038
18/11/2022 80.00p 80.00p 78.80p 80.00p 17136
17/11/2022 80.50p 84.00p 80.00p 80.00p 3225
16/11/2022 81.50p 83.60p 80.00p 80.00p 11960
15/11/2022 81.50p 81.50p 80.38p 81.50p 13415
14/11/2022 81.50p 85.00p 78.00p 81.50p 112305

*Close Price adjusted for both dividends and splits