Allianz Technology Trust (ATT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Allianz Technology Trust

Date Open High Low Close* Volume
09/08/2018 155.00p 155.50p 153.66p 154.50p 522120
08/08/2018 153.50p 154.67p 152.95p 154.50p 563310
07/08/2018 153.00p 153.50p 151.15p 153.00p 522540
06/08/2018 150.00p 152.00p 149.01p 150.50p 1583190
03/08/2018 149.50p 151.34p 147.00p 150.00p 870980
02/08/2018 147.50p 147.50p 145.75p 147.00p 620520
01/08/2018 146.00p 147.50p 144.50p 146.00p 812710
31/07/2018 147.00p 147.71p 143.50p 144.00p 1003010
30/07/2018 151.50p 151.52p 147.19p 147.50p 759170
27/07/2018 151.00p 153.37p 148.63p 152.00p 736870
26/07/2018 150.50p 150.50p 147.55p 149.00p 832680
25/07/2018 151.50p 152.24p 149.40p 150.00p 551420
24/07/2018 152.00p 154.00p 150.22p 151.00p 699920
23/07/2018 152.00p 152.00p 149.50p 150.00p 665000
20/07/2018 154.50p 154.50p 151.00p 152.50p 560830
19/07/2018 154.50p 154.50p 152.50p 153.00p 559930
18/07/2018 154.00p 154.50p 152.62p 153.25p 672870
17/07/2018 154.50p 154.50p 153.00p 153.00p 646360
16/07/2018 154.00p 156.12p 153.50p 154.75p 999360
13/07/2018 151.50p 155.00p 151.50p 153.75p 773480
12/07/2018 144.00p 151.00p 144.00p 150.25p 382120
11/07/2018 145.00p 146.75p 144.00p 146.50p 609800
10/07/2018 147.00p 147.62p 145.50p 146.00p 417990
09/07/2018 145.00p 146.97p 142.91p 144.75p 947300
06/07/2018 143.50p 143.70p 141.25p 141.50p 741130
05/07/2018 140.50p 143.74p 140.50p 141.50p 471910
04/07/2018 143.50p 144.00p 141.10p 144.00p 392940
03/07/2018 144.50p 145.00p 141.91p 142.50p 1393500
02/07/2018 142.00p 142.38p 140.50p 140.50p 872630
29/06/2018 140.00p 143.46p 140.00p 142.50p 484280
28/06/2018 143.00p 143.00p 139.00p 140.00p 631020
27/06/2018 143.00p 144.44p 140.63p 142.00p 722270
26/06/2018 143.00p 144.50p 141.50p 142.00p 680870
25/06/2018 146.00p 147.36p 141.50p 141.50p 802060
22/06/2018 149.00p 150.00p 146.00p 147.00p 667560
21/06/2018 152.00p 152.88p 148.50p 148.50p 702060
20/06/2018 151.00p 152.50p 148.16p 151.50p 3800600
19/06/2018 147.00p 150.00p 147.00p 148.50p 585900
18/06/2018 150.50p 150.50p 147.57p 148.00p 470080
15/06/2018 150.50p 153.00p 148.00p 148.00p 843340
14/06/2018 146.50p 149.50p 144.50p 148.50p 765270
13/06/2018 146.50p 147.50p 144.38p 146.50p 412300
12/06/2018 146.00p 146.00p 144.00p 145.00p 806550
11/06/2018 146.50p 147.00p 144.00p 144.00p 820940
08/06/2018 146.50p 146.72p 144.00p 146.50p 672950
07/06/2018 145.00p 148.17p 145.00p 147.00p 942200
06/06/2018 146.50p 146.50p 144.65p 146.00p 943210
05/06/2018 146.00p 146.50p 144.48p 145.50p 622360
04/06/2018 144.50p 145.00p 141.50p 144.00p 810440
01/06/2018 144.00p 145.48p 142.30p 142.50p 665440
31/05/2018 143.00p 144.36p 141.00p 141.00p 683920
30/05/2018 142.50p 143.00p 141.00p 141.50p 581040
29/05/2018 142.00p 142.98p 141.01p 141.50p 541730
25/05/2018 142.00p 142.48p 140.50p 141.50p 384960
24/05/2018 141.50p 141.50p 139.00p 139.00p 290270
23/05/2018 139.00p 141.00p 138.70p 139.00p 688530
22/05/2018 141.50p 142.00p 139.03p 140.00p 800620
21/05/2018 140.00p 141.42p 139.50p 140.75p 674200
18/05/2018 140.00p 140.50p 138.30p 138.75p 506700
17/05/2018 138.50p 140.57p 137.50p 139.50p 551010
16/05/2018 138.50p 139.72p 137.06p 138.50p 599590
15/05/2018 140.00p 141.00p 138.50p 139.00p 874890
14/05/2018 141.50p 142.00p 139.58p 140.25p 699400
11/05/2018 141.50p 141.78p 139.37p 141.00p 835370
10/05/2018 139.00p 141.00p 137.58p 141.00p 1198210
09/05/2018 136.50p 137.00p 135.76p 137.00p 504270
08/05/2018 134.00p 136.50p 133.40p 135.50p 769720
04/05/2018 132.00p 132.75p 129.95p 132.25p 352340
03/05/2018 132.00p 132.50p 129.80p 130.25p 456000
02/05/2018 131.50p 132.42p 129.34p 132.25p 570380
01/05/2018 130.00p 131.00p 128.70p 130.00p 621460
30/04/2018 130.50p 132.00p 128.56p 130.00p 731930
27/04/2018 127.00p 131.50p 127.00p 128.75p 785250
26/04/2018 125.00p 127.00p 125.00p 127.00p 343670
25/04/2018 127.00p 127.35p 124.04p 125.00p 504810
24/04/2018 129.50p 132.00p 127.50p 128.00p 1584520
23/04/2018 129.50p 129.50p 127.50p 127.50p 376200
20/04/2018 127.50p 130.00p 127.50p 128.50p 405440
19/04/2018 129.00p 129.70p 127.50p 128.25p 403890
18/04/2018 127.00p 129.00p 126.00p 127.25p 952110
17/04/2018 125.00p 126.62p 123.33p 125.75p 1584480
16/04/2018 125.00p 125.50p 122.00p 124.00p 1087490
13/04/2018 125.50p 127.00p 124.00p 124.00p 453270
12/04/2018 126.00p 127.00p 124.20p 125.50p 656540
11/04/2018 125.00p 125.50p 123.22p 125.50p 573020
10/04/2018 124.00p 126.93p 124.00p 124.00p 451460
09/04/2018 126.00p 126.50p 124.39p 125.75p 416100
06/04/2018 124.50p 126.67p 123.98p 124.75p 685700
05/04/2018 118.00p 124.50p 117.50p 124.50p 946620
04/04/2018 118.50p 118.80p 116.50p 116.50p 1759200
03/04/2018 119.00p 120.60p 114.81p 118.50p 1809610
29/03/2018 125.00p 125.00p 121.00p 121.00p 1415490
28/03/2018 124.00p 124.82p 122.00p 122.00p 1017500
27/03/2018 127.50p 128.98p 125.50p 126.75p 1514510
26/03/2018 125.00p 126.50p 123.00p 125.00p 1319110
23/03/2018 124.00p 125.50p 120.50p 123.00p 1098220
22/03/2018 126.00p 127.68p 124.22p 126.00p 1007570
21/03/2018 129.00p 130.00p 127.20p 127.50p 542080
20/03/2018 128.00p 129.50p 127.00p 129.50p 1778910
19/03/2018 130.50p 131.75p 125.50p 125.50p 1256530
16/03/2018 132.50p 132.97p 130.00p 130.00p 486740
15/03/2018 130.50p 131.80p 129.17p 129.50p 540250
14/03/2018 133.00p 133.00p 128.50p 131.00p 931070
13/03/2018 135.00p 135.00p 130.50p 130.50p 671320
12/03/2018 134.50p 135.35p 130.90p 135.00p 1097900
09/03/2018 130.00p 132.45p 130.00p 131.25p 471960
08/03/2018 130.00p 131.00p 127.00p 129.50p 595790
07/03/2018 129.00p 130.00p 127.30p 130.00p 800660
06/03/2018 127.50p 129.00p 126.30p 129.00p 361910
05/03/2018 125.00p 126.50p 122.12p 126.00p 851280
02/03/2018 124.00p 125.50p 121.03p 124.00p 499040
01/03/2018 126.50p 126.50p 124.00p 126.00p 247660
28/02/2018 125.50p 126.50p 123.93p 125.50p 614960
27/02/2018 126.00p 126.50p 124.08p 125.25p 652120
26/02/2018 125.00p 125.00p 121.00p 125.00p 817150
23/02/2018 123.00p 123.70p 121.20p 122.25p 664480
22/02/2018 122.00p 124.00p 121.00p 122.75p 276890
21/02/2018 121.50p 123.00p 121.00p 122.00p 770720
20/02/2018 123.50p 123.65p 120.50p 120.50p 400160
19/02/2018 123.50p 124.00p 121.85p 123.25p 605600
16/02/2018 122.00p 123.86p 120.20p 123.50p 513680
15/02/2018 120.00p 121.40p 117.00p 120.50p 386180
14/02/2018 118.50p 119.00p 116.23p 118.00p 438220
13/02/2018 117.00p 117.50p 114.33p 116.00p 371950
12/02/2018 115.00p 117.23p 113.00p 117.00p 432630
09/02/2018 111.00p 114.94p 110.50p 112.00p 445570
08/02/2018 117.00p 118.43p 114.00p 116.00p 609680
07/02/2018 112.50p 119.00p 109.00p 118.00p 1068620
06/02/2018 107.50p 114.89p 106.50p 110.50p 1437670
05/02/2018 117.00p 117.50p 110.00p 115.00p 1895750
02/02/2018 119.00p 121.22p 118.56p 119.25p 631080
01/02/2018 121.50p 121.75p 119.13p 120.00p 357390
31/01/2018 120.00p 121.91p 120.00p 121.50p 241490
30/01/2018 122.50p 122.79p 120.00p 120.00p 383460
29/01/2018 122.00p 123.00p 121.16p 122.25p 339120
26/01/2018 121.50p 121.50p 119.60p 120.75p 417800
25/01/2018 121.50p 121.50p 119.50p 120.25p 380730
24/01/2018 120.50p 122.50p 120.50p 120.75p 335320
23/01/2018 123.00p 123.00p 121.12p 122.25p 904500
22/01/2018 120.00p 122.50p 120.00p 121.50p 689700
19/01/2018 122.00p 122.30p 121.06p 121.50p 303260
18/01/2018 120.00p 122.00p 120.00p 121.00p 578820
17/01/2018 120.50p 121.50p 119.95p 120.75p 267380
16/01/2018 122.00p 123.00p 121.43p 121.75p 504860
15/01/2018 123.00p 123.00p 121.02p 122.00p 621400
12/01/2018 122.50p 122.50p 120.00p 120.50p 635250
11/01/2018 120.00p 121.50p 119.03p 121.00p 302810
10/01/2018 121.00p 121.18p 119.42p 119.50p 685130
09/01/2018 121.00p 121.00p 119.08p 120.50p 452500
08/01/2018 120.00p 121.00p 118.00p 119.50p 501520
05/01/2018 119.00p 119.32p 117.50p 118.50p 377610
04/01/2018 118.50p 119.00p 115.95p 118.00p 620760
03/01/2018 117.00p 117.77p 115.07p 117.25p 297980
02/01/2018 114.00p 116.50p 114.00p 115.50p 457960
29/12/2017 116.00p 116.90p 114.72p 116.90p 60280
28/12/2017 115.70p 117.37p 114.73p 117.00p 119970
27/12/2017 117.20p 117.37p 115.85p 115.90p 60300
22/12/2017 116.00p 117.48p 116.00p 116.75p 100310
21/12/2017 116.00p 117.48p 115.90p 116.70p 273280
20/12/2017 117.50p 117.50p 115.00p 115.85p 174570
19/12/2017 117.00p 117.50p 115.30p 115.30p 190290
18/12/2017 113.80p 116.60p 113.75p 116.00p 232290
15/12/2017 113.10p 114.80p 113.10p 113.10p 155220
14/12/2017 115.50p 115.60p 113.70p 114.55p 90650
13/12/2017 115.70p 115.73p 113.71p 115.70p 60850
12/12/2017 115.30p 116.00p 114.20p 116.00p 135120
11/12/2017 115.00p 115.45p 113.70p 114.95p 86810
08/12/2017 112.90p 115.30p 111.49p 113.00p 329120
07/12/2017 110.80p 112.90p 110.72p 112.90p 129620
06/12/2017 111.40p 113.00p 110.50p 110.60p 260790
05/12/2017 113.50p 114.17p 111.80p 113.25p 484260
04/12/2017 118.00p 119.86p 113.00p 114.30p 641260
01/12/2017 119.40p 119.80p 117.70p 118.20p 234400
30/11/2017 118.90p 120.00p 118.50p 120.00p 165170
29/11/2017 121.00p 123.34p 119.00p 119.40p 518800
28/11/2017 124.30p 124.30p 122.22p 122.80p 156730
27/11/2017 124.90p 124.96p 115.50p 122.80p 398380
24/11/2017 125.00p 125.00p 123.94p 124.40p 360910
23/11/2017 123.50p 124.80p 123.12p 124.30p 586630
22/11/2017 121.90p 123.50p 121.20p 122.25p 510870
21/11/2017 120.00p 121.88p 118.47p 120.95p 458150
20/11/2017 118.60p 119.88p 118.03p 119.10p 181700
17/11/2017 117.40p 119.70p 117.40p 118.70p 440140
16/11/2017 118.30p 119.30p 117.30p 118.50p 307020
15/11/2017 118.30p 118.60p 117.21p 118.30p 354740
14/11/2017 120.40p 120.40p 117.50p 118.35p 346200
13/11/2017 118.00p 120.80p 118.00p 118.75p 356680
10/11/2017 117.50p 119.49p 117.20p 119.00p 414480
09/11/2017 120.30p 120.30p 117.00p 117.00p 309870
08/11/2017 120.00p 120.50p 117.80p 117.80p 531770
07/11/2017 119.80p 119.80p 118.28p 119.70p 607360
06/11/2017 119.80p 119.81p 117.20p 117.20p 686220
03/11/2017 118.80p 119.34p 117.62p 118.90p 548890
02/11/2017 117.00p 119.26p 116.93p 118.90p 537160
01/11/2017 117.00p 117.93p 116.00p 117.05p 529560
31/10/2017 116.00p 117.40p 115.20p 115.30p 470670
30/10/2017 115.00p 115.98p 114.60p 115.10p 685300
27/10/2017 114.90p 115.00p 113.17p 114.50p 321820
26/10/2017 113.00p 113.60p 110.57p 111.40p 395650
25/10/2017 113.30p 114.12p 111.30p 111.30p 266430

*Close Price adjusted for both dividends and splits