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
29/04/2021 97.50p 99.52p 94.35p 97.50p 39265
28/04/2021 97.50p 99.52p 94.00p 97.50p 33538
27/04/2021 97.50p 99.62p 94.05p 97.50p 1013510
26/04/2021 99.00p 99.62p 94.50p 97.50p 152046
23/04/2021 97.50p 99.63p 97.50p 97.50p 53866
22/04/2021 97.50p 99.74p 94.07p 97.50p 78634
21/04/2021 97.50p 100.09p 95.50p 97.50p 48219
20/04/2021 97.50p 100.22p 95.50p 97.50p 121979
19/04/2021 97.50p 100.23p 97.50p 97.50p 42458
16/04/2021 97.50p 100.65p 95.61p 97.50p 50990
15/04/2021 96.50p 99.68p 94.50p 97.50p 215717
14/04/2021 96.50p 99.70p 94.12p 96.50p 41130
13/04/2021 95.50p 99.86p 95.50p 96.50p 128150
12/04/2021 92.50p 98.86p 90.00p 95.50p 158072
09/04/2021 90.50p 96.00p 88.05p 92.50p 43751
08/04/2021 91.00p 92.00p 90.50p 90.50p 1500
07/04/2021 90.50p 90.50p 90.50p 90.50p 0
06/04/2021 90.50p 92.00p 88.05p 90.50p 8500
05/04/2021 90.50p 92.00p 90.50p 90.50p 1000
02/04/2021 90.50p 92.00p 90.50p 90.50p 1000
01/04/2021 90.50p 92.00p 90.50p 90.50p 1000
31/03/2021 90.50p 90.50p 88.00p 90.50p 60454
30/03/2021 89.50p 90.50p 89.50p 90.50p 0
29/03/2021 89.50p 90.90p 89.00p 89.50p 52188
26/03/2021 89.50p 90.90p 86.00p 89.50p 148683
25/03/2021 89.50p 89.50p 89.50p 89.50p 0
24/03/2021 89.50p 91.00p 89.50p 89.50p 4408
23/03/2021 89.50p 89.50p 89.50p 89.50p 550000
22/03/2021 89.50p 91.00p 89.50p 89.50p 12089
19/03/2021 89.50p 89.50p 89.00p 89.50p 259547
18/03/2021 95.00p 95.00p 89.00p 89.00p 0
17/03/2021 89.00p 89.00p 89.00p 89.00p 0
16/03/2021 88.50p 91.27p 88.50p 89.00p 22700
15/03/2021 88.50p 88.50p 88.50p 88.50p 24390
12/03/2021 88.50p 91.27p 85.00p 88.50p 26643
11/03/2021 87.50p 91.27p 87.50p 88.50p 4279
10/03/2021 87.00p 89.95p 87.00p 87.50p 6225
09/03/2021 86.50p 89.93p 84.88p 87.00p 9521
08/03/2021 86.50p 86.50p 83.00p 86.50p 32186
05/03/2021 84.50p 87.00p 84.50p 87.00p 45791
04/03/2021 84.50p 84.50p 84.45p 84.50p 29700
03/03/2021 86.00p 86.49p 86.00p 86.00p 4000
02/03/2021 85.50p 86.49p 85.50p 86.00p 3300
01/03/2021 85.50p 85.93p 83.36p 85.50p 4131
26/02/2021 86.00p 86.49p 83.25p 85.50p 8000
25/02/2021 87.00p 87.49p 83.88p 87.00p 17550
24/02/2021 87.00p 87.51p 87.00p 87.00p 15322
23/02/2021 87.00p 87.54p 87.00p 87.00p 12175
22/02/2021 87.00p 87.55p 87.00p 87.00p 14100
19/02/2021 87.00p 87.66p 87.00p 87.00p 13970
18/02/2021 87.00p 87.72p 87.00p 87.00p 24006
17/02/2021 87.00p 87.75p 87.00p 87.00p 37737
16/02/2021 87.00p 87.75p 87.00p 87.00p 25625
15/02/2021 87.00p 87.75p 83.91p 87.00p 1120
12/02/2021 87.00p 87.75p 83.88p 87.00p 54510
11/02/2021 87.00p 88.00p 87.00p 87.00p 33825
10/02/2021 87.00p 87.00p 87.00p 87.00p 130175
09/02/2021 87.00p 88.50p 87.00p 87.00p 56400
08/02/2021 87.00p 87.00p 87.00p 87.00p 0
05/02/2021 87.50p 88.83p 84.00p 87.00p 36849
04/02/2021 88.50p 89.88p 85.77p 87.50p 32714
03/02/2021 89.00p 90.98p 89.00p 89.00p 3751
02/02/2021 89.50p 89.50p 87.12p 89.00p 10000
01/02/2021 89.50p 91.40p 89.50p 89.50p 1231
29/01/2021 89.50p 91.67p 87.12p 89.50p 24300
28/01/2021 89.50p 91.67p 89.50p 89.50p 10788
27/01/2021 90.00p 92.70p 90.00p 90.00p 847
26/01/2021 90.50p 93.00p 88.12p 90.00p 23848
25/01/2021 90.00p 90.50p 87.55p 90.50p 8567
22/01/2021 90.00p 92.00p 89.50p 90.00p 36137
21/01/2021 90.00p 93.50p 90.00p 90.00p 25275
20/01/2021 90.00p 90.00p 90.00p 90.00p 0
19/01/2021 90.00p 90.00p 90.00p 90.00p 0
18/01/2021 90.00p 90.00p 90.00p 90.00p 30000
15/01/2021 90.00p 93.32p 90.00p 90.00p 9300
14/01/2021 90.50p 93.50p 88.96p 90.00p 28228
13/01/2021 88.50p 91.60p 88.50p 90.00p 53800
12/01/2021 88.50p 91.40p 88.50p 88.50p 6360
11/01/2021 88.50p 88.50p 88.50p 88.50p 0
08/01/2021 88.50p 91.48p 88.50p 88.50p 568
07/01/2021 88.00p 91.40p 88.00p 88.00p 11574
06/01/2021 88.00p 88.00p 88.00p 88.00p 0
05/01/2021 88.00p 91.50p 84.00p 88.00p 49856
04/01/2021 88.00p 91.00p 84.88p 88.00p 1146
01/01/2021 88.00p 88.80p 88.00p 88.00p 5200
31/12/2020 88.00p 88.80p 88.00p 88.00p 5200
30/12/2020 87.50p 89.15p 84.24p 88.00p 32825
29/12/2020 87.50p 88.25p 87.50p 87.50p 3932
28/12/2020 85.00p 87.50p 85.00p 87.50p 28500
25/12/2020 85.00p 87.50p 85.00p 87.50p 28500
24/12/2020 85.00p 87.50p 85.00p 87.50p 28500
23/12/2020 84.50p 86.00p 84.50p 85.00p 16045
22/12/2020 84.50p 84.50p 84.50p 84.50p 0
21/12/2020 85.50p 85.50p 84.50p 84.50p 200000
18/12/2020 85.50p 85.50p 82.81p 85.50p 103
17/12/2020 85.50p 86.43p 85.50p 85.50p 300
16/12/2020 85.50p 86.44p 85.50p 85.50p 30182
15/12/2020 85.50p 85.50p 85.50p 85.50p 0
14/12/2020 85.50p 85.50p 85.50p 85.50p 0
11/12/2020 85.50p 86.44p 85.50p 85.50p 546
10/12/2020 85.50p 86.44p 82.81p 85.50p 33950
09/12/2020 85.00p 86.50p 85.00p 85.50p 9600
08/12/2020 85.00p 85.00p 85.00p 85.00p 0
07/12/2020 85.00p 86.68p 81.69p 85.00p 21784
04/12/2020 85.00p 87.15p 81.55p 85.00p 33500
03/12/2020 84.00p 86.20p 81.30p 85.00p 19347
02/12/2020 83.00p 85.25p 83.00p 83.50p 76447
01/12/2020 81.50p 83.95p 81.50p 82.50p 19778
30/11/2020 81.50p 83.92p 81.30p 81.50p 36039
27/11/2020 82.50p 84.94p 81.25p 82.00p 4473193
26/11/2020 83.50p 83.50p 82.50p 82.50p 32500
25/11/2020 83.50p 83.50p 81.44p 83.50p 88829
24/11/2020 84.00p 84.00p 84.00p 84.00p 187800
23/11/2020 84.00p 84.00p 81.06p 84.00p 43169
20/11/2020 85.00p 85.00p 79.00p 84.00p 80244
19/11/2020 86.00p 86.00p 82.08p 85.50p 20326
18/11/2020 86.00p 86.00p 84.64p 86.00p 17711
17/11/2020 86.00p 86.00p 84.75p 86.00p 26000
16/11/2020 86.00p 86.00p 84.87p 86.00p 12000
13/11/2020 86.00p 86.00p 84.80p 86.00p 159600
12/11/2020 86.00p 86.00p 82.08p 86.00p 9345
10/11/2020 85.50p 85.50p 85.50p 85.50p 0
09/11/2020 85.50p 85.85p 85.50p 85.50p 49119
06/11/2020 85.50p 85.99p 85.50p 85.50p 21000
05/11/2020 85.50p 88.23p 82.00p 85.50p 29159
04/11/2020 87.50p 88.00p 84.00p 86.50p 15852
03/11/2020 87.50p 87.50p 85.05p 87.50p 1181
02/11/2020 87.50p 87.50p 87.50p 87.50p 0
30/10/2020 86.00p 89.91p 86.00p 87.50p 18025
29/10/2020 86.00p 89.92p 86.00p 86.00p 10192
28/10/2020 86.00p 89.92p 86.00p 86.00p 5000
27/10/2020 86.00p 89.92p 86.00p 86.00p 10051
26/10/2020 85.50p 90.00p 85.00p 86.00p 43785
23/10/2020 85.50p 88.93p 85.50p 85.50p 4400
22/10/2020 86.00p 86.00p 86.00p 86.00p 0
21/10/2020 86.00p 87.00p 86.00p 86.00p 18000
20/10/2020 86.00p 86.00p 86.00p 86.00p 221150
19/10/2020 86.00p 86.76p 86.00p 86.00p 5500
16/10/2020 86.00p 86.00p 86.00p 86.00p 0
15/10/2020 86.00p 90.00p 86.00p 86.00p 30268
14/10/2020 86.00p 90.00p 86.00p 86.00p 12097
13/10/2020 85.00p 90.00p 85.00p 86.00p 1473
12/10/2020 85.00p 88.90p 85.00p 85.00p 4499
09/10/2020 83.00p 87.92p 83.00p 85.00p 41791
08/10/2020 82.00p 86.92p 82.00p 83.00p 18417
07/10/2020 81.00p 85.00p 81.00p 82.00p 26701
06/10/2020 81.00p 85.00p 81.00p 81.00p 118283
05/10/2020 81.00p 81.00p 81.00p 81.00p 0
02/10/2020 81.00p 84.92p 81.00p 81.00p 13900
01/10/2020 80.00p 84.00p 80.00p 81.00p 42675
30/09/2020 80.00p 83.10p 80.00p 80.00p 18850
29/09/2020 79.00p 81.80p 79.00p 80.00p 21600
28/09/2020 79.00p 79.00p 79.00p 79.00p 0
25/09/2020 79.00p 80.92p 79.00p 79.00p 25425
24/09/2020 79.00p 80.92p 79.00p 79.00p 6775
23/09/2020 79.00p 80.92p 79.00p 79.00p 24709
22/09/2020 79.00p 79.00p 79.00p 79.00p 0
21/09/2020 79.00p 80.92p 79.00p 79.00p 2400
18/09/2020 79.00p 79.00p 79.00p 79.00p 0
17/09/2020 79.00p 81.41p 79.00p 79.00p 6573
16/09/2020 79.00p 81.46p 76.00p 79.00p 21138
15/09/2020 79.00p 79.00p 79.00p 79.00p 0
14/09/2020 79.00p 79.00p 79.00p 79.00p 0
11/09/2020 79.00p 82.33p 79.00p 79.00p 31968
10/09/2020 79.00p 82.36p 79.00p 79.00p 5856
09/09/2020 79.00p 79.00p 79.00p 79.00p 0
08/09/2020 79.00p 82.60p 76.06p 79.00p 31331
07/09/2020 79.00p 82.68p 76.00p 79.00p 36044
04/09/2020 79.00p 82.80p 79.00p 79.00p 6026
03/09/2020 79.00p 79.00p 79.00p 79.00p 0
02/09/2020 79.00p 82.84p 77.00p 79.00p 20028
01/09/2020 79.00p 83.00p 79.00p 79.00p 5560
31/08/2020 79.00p 83.00p 79.00p 79.00p 9114
28/08/2020 79.00p 83.00p 79.00p 79.00p 9114
27/08/2020 77.50p 81.00p 77.50p 79.00p 1030691
26/08/2020 77.50p 79.75p 77.50p 77.50p 3756
25/08/2020 77.50p 79.50p 77.50p 77.50p 3773
24/08/2020 77.50p 79.75p 75.25p 77.50p 9891
21/08/2020 78.00p 79.69p 75.30p 77.50p 16460
20/08/2020 78.00p 79.80p 78.00p 78.00p 577000
19/08/2020 78.00p 79.44p 78.00p 78.00p 15082
18/08/2020 82.00p 82.00p 78.00p 80.00p 53982
17/08/2020 82.00p 82.00p 82.00p 82.00p 0
14/08/2020 82.00p 82.00p 82.00p 82.00p 0
13/08/2020 82.00p 82.00p 80.63p 82.00p 29262
12/08/2020 82.00p 82.00p 81.50p 82.00p 25778
11/08/2020 82.00p 82.00p 81.84p 82.00p 3689
10/08/2020 82.00p 82.00p 81.63p 82.00p 9764
07/08/2020 82.00p 82.10p 81.00p 82.00p 75347
06/08/2020 82.00p 82.27p 82.00p 82.00p 20540
05/08/2020 85.00p 85.24p 83.00p 85.00p 8519
04/08/2020 85.00p 85.88p 80.00p 85.00p 30777
03/08/2020 86.00p 86.00p 85.00p 85.00p 60000
31/07/2020 86.00p 87.36p 83.00p 86.00p 2261
30/07/2020 87.00p 87.43p 86.00p 86.00p 22288
29/07/2020 87.00p 87.00p 87.00p 87.00p 0
28/07/2020 87.00p 88.67p 85.53p 87.00p 19498
27/07/2020 87.00p 89.00p 87.00p 87.00p 5000
24/07/2020 87.00p 89.44p 87.00p 87.00p 17000
23/07/2020 87.00p 87.00p 87.00p 87.00p 0

*Close Price adjusted for both dividends and splits