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
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
24/10/2017 114.20p 114.20p 112.10p 113.50p 348520
23/10/2017 114.40p 114.40p 112.41p 113.45p 409220
20/10/2017 114.50p 114.50p 112.43p 113.85p 297460
19/10/2017 114.00p 114.00p 112.38p 113.40p 422570
18/10/2017 113.40p 114.40p 112.70p 113.70p 328190
17/10/2017 114.00p 114.00p 111.90p 113.10p 341860
16/10/2017 113.50p 113.94p 111.00p 113.20p 315300
13/10/2017 112.90p 112.90p 111.50p 112.45p 132600
12/10/2017 113.00p 113.00p 111.00p 112.25p 11130
11/10/2017 112.40p 113.00p 111.50p 112.25p 94520
10/10/2017 109.70p 112.30p 109.70p 110.90p 119780
09/10/2017 111.20p 112.00p 111.05p 111.05p 65850
06/10/2017 111.00p 111.00p 110.40p 110.40p 75960
05/10/2017 107.80p 110.50p 107.80p 110.50p 81340
04/10/2017 109.00p 109.00p 107.80p 107.80p 15010
03/10/2017 106.30p 108.50p 106.30p 108.40p 69870
02/10/2017 107.40p 107.70p 105.80p 107.70p 42480
29/09/2017 107.00p 107.00p 104.70p 104.70p 96740
28/09/2017 106.30p 106.30p 105.25p 105.25p 3290
27/09/2017 104.00p 104.00p 104.00p 104.00p 670
26/09/2017 104.50p 104.50p 103.70p 103.70p 92990
25/09/2017 106.00p 106.60p 104.20p 104.75p 65220
22/09/2017 105.80p 105.80p 104.50p 105.25p 15950
21/09/2017 105.70p 105.90p 105.70p 105.75p 62660
20/09/2017 104.80p 106.90p 104.80p 105.80p 41520
19/09/2017 106.30p 106.80p 105.95p 105.95p 48830
18/09/2017 105.70p 106.60p 105.60p 106.50p 14460
15/09/2017 105.20p 105.20p 105.20p 105.20p 21720
14/09/2017 107.00p 107.00p 105.75p 105.75p 30370
13/09/2017 107.00p 107.00p 106.30p 106.30p 130580
12/09/2017 107.00p 107.00p 106.00p 106.05p 59530
11/09/2017 106.40p 107.50p 106.00p 106.15p 90280
08/09/2017 106.90p 106.90p 106.00p 106.00p 560
07/09/2017 107.00p 107.00p 105.30p 106.10p 43370
06/09/2017 107.00p 107.00p 105.10p 106.60p 24150
05/09/2017 107.00p 107.00p 105.30p 106.05p 35080
04/09/2017 104.00p 106.50p 104.00p 106.25p 83630
01/09/2017 104.10p 106.00p 104.10p 105.25p 23950
31/08/2017 105.50p 105.50p 104.20p 104.70p 28240
30/08/2017 105.00p 105.00p 104.30p 104.30p 61880
29/08/2017 104.80p 104.80p 102.80p 103.45p 113890
25/08/2017 104.70p 105.50p 104.70p 104.70p 115380
24/08/2017 104.90p 105.20p 104.00p 105.20p 163500
23/08/2017 105.00p 105.00p 104.00p 104.45p 93530
22/08/2017 104.20p 104.20p 104.20p 104.20p 54870
21/08/2017 103.80p 103.80p 102.85p 102.85p 59320
18/08/2017 102.00p 103.90p 101.90p 102.50p 91800
17/08/2017 104.50p 105.50p 102.80p 102.80p 79960
16/08/2017 103.90p 104.00p 103.60p 103.75p 74460
15/08/2017 103.70p 103.70p 102.80p 102.80p 1100
14/08/2017 102.90p 102.90p 102.00p 102.00p 23400
11/08/2017 102.10p 102.10p 100.80p 100.95p 39490
10/08/2017 103.90p 103.90p 101.50p 101.75p 29720
09/08/2017 102.90p 102.90p 102.90p 102.90p 42410
08/08/2017 101.00p 102.50p 101.00p 102.20p 54200
07/08/2017 100.60p 102.50p 100.60p 102.50p 45040
04/08/2017 101.90p 101.90p 101.05p 101.05p 47960
03/08/2017 102.00p 102.00p 101.20p 101.20p 72980
02/08/2017 101.10p 102.90p 100.20p 100.70p 114920
01/08/2017 102.90p 102.90p 100.90p 101.20p 50270
31/07/2017 103.60p 103.60p 102.10p 102.20p 59140
28/07/2017 101.50p 103.90p 101.50p 102.30p 71250
27/07/2017 104.80p 104.80p 103.50p 103.50p 28790
26/07/2017 103.30p 104.90p 103.30p 104.00p 147620
25/07/2017 104.20p 104.40p 102.40p 103.80p 88330
24/07/2017 103.20p 103.80p 102.60p 103.80p 205230
21/07/2017 104.80p 104.80p 103.40p 103.75p 18680
20/07/2017 103.00p 104.40p 103.00p 103.50p 102710
19/07/2017 102.00p 102.80p 102.00p 102.20p 87910
18/07/2017 101.00p 101.90p 101.00p 101.30p 126440
17/07/2017 100.50p 100.50p 99.50p 99.75p 264100
14/07/2017 99.50p 101.20p 99.30p 99.30p 74120
13/07/2017 100.40p 100.40p 99.40p 99.83p 118320
12/07/2017 98.65p 100.30p 98.65p 99.98p 46340
11/07/2017 98.75p 99.60p 98.58p 98.58p 46360
10/07/2017 98.00p 98.23p 97.05p 98.23p 43480
07/07/2017 97.40p 97.65p 96.40p 97.22p 252890
06/07/2017 97.10p 97.10p 96.00p 96.00p 73560
05/07/2017 97.05p 97.45p 96.05p 97.45p 95580
04/07/2017 98.40p 98.40p 97.20p 97.75p 28060
03/07/2017 97.55p 98.20p 97.50p 97.50p 94280
30/06/2017 98.00p 98.95p 97.80p 98.10p 138560
29/06/2017 101.00p 101.00p 99.25p 99.25p 21550
28/06/2017 101.00p 101.00p 98.25p 98.25p 176740
27/06/2017 103.40p 103.40p 102.25p 102.25p 6740
26/06/2017 103.50p 103.50p 102.05p 102.05p 4510
23/06/2017 101.10p 103.00p 101.10p 102.20p 116760
22/06/2017 101.50p 101.50p 101.50p 101.50p 1120
21/06/2017 101.00p 101.25p 100.80p 101.25p 0
20/06/2017 101.00p 101.50p 100.80p 100.80p 73420
19/06/2017 101.60p 101.60p 99.65p 99.65p 14550
16/06/2017 98.30p 100.17p 98.08p 100.10p 361740
15/06/2017 100.30p 100.92p 98.00p 98.10p 329990
14/06/2017 102.30p 102.30p 100.70p 100.70p 314970
13/06/2017 101.80p 102.97p 100.75p 101.35p 483910
12/06/2017 101.70p 103.00p 99.20p 102.05p 594720
09/06/2017 104.90p 105.50p 103.20p 104.00p 246510
08/06/2017 103.50p 104.28p 102.05p 102.70p 206350
07/06/2017 103.30p 103.80p 101.78p 102.95p 297120
06/06/2017 102.00p 102.99p 101.61p 102.50p 300160
05/06/2017 101.80p 103.93p 101.00p 101.95p 284240
02/06/2017 103.20p 103.44p 101.60p 102.00p 631830
01/06/2017 102.80p 102.90p 101.40p 102.00p 375040
31/05/2017 101.50p 102.40p 100.59p 101.50p 331180
30/05/2017 101.50p 101.50p 99.55p 101.10p 305210
26/05/2017 99.10p 101.48p 99.10p 100.17p 167790
25/05/2017 99.00p 100.67p 99.00p 99.95p 285360
24/05/2017 99.00p 100.80p 99.00p 99.85p 519440
23/05/2017 98.25p 99.00p 97.00p 97.00p 263770
22/05/2017 95.65p 98.00p 95.65p 96.20p 218430
19/05/2017 97.40p 97.50p 95.65p 95.80p 165220
18/05/2017 96.30p 97.30p 95.00p 96.45p 409230
17/05/2017 97.00p 98.50p 97.00p 97.15p 352210
16/05/2017 98.50p 98.50p 97.11p 97.30p 428120
15/05/2017 98.20p 98.28p 97.00p 98.20p 407540
12/05/2017 98.00p 98.00p 96.93p 97.75p 253780
11/05/2017 97.50p 97.90p 96.38p 97.00p 284290
10/05/2017 95.65p 97.50p 95.60p 97.00p 166940
09/05/2017 96.73p 97.00p 96.20p 96.32p 285840
08/05/2017 96.45p 97.00p 95.25p 95.25p 319830
05/05/2017 96.70p 96.70p 86.50p 95.40p 328530
04/05/2017 96.50p 96.50p 95.39p 95.40p 328510
03/05/2017 95.00p 95.89p 94.94p 95.50p 135380
02/05/2017 94.00p 95.50p 94.00p 95.50p 491960
28/04/2017 93.55p 93.79p 92.14p 93.23p 281910
27/04/2017 93.70p 93.70p 92.00p 92.00p 142010
26/04/2017 93.00p 93.73p 92.33p 92.83p 189850

*Close Price adjusted for both dividends and splits