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
05/01/2017 83.65p 83.86p 83.00p 83.00p 221480
04/01/2017 83.20p 83.20p 82.80p 83.15p 400210
03/01/2017 82.50p 83.20p 82.17p 83.02p 318400
30/12/2016 81.90p 81.96p 81.80p 81.92p 45880
29/12/2016 82.00p 82.00p 81.11p 81.70p 152990
28/12/2016 81.50p 82.00p 80.87p 81.83p 75340
23/12/2016 80.50p 81.00p 80.20p 80.70p 122670
22/12/2016 79.60p 80.50p 79.24p 80.15p 62000
21/12/2016 80.00p 80.45p 79.03p 80.00p 185720
20/12/2016 79.95p 80.00p 77.70p 79.75p 215620
19/12/2016 79.80p 79.80p 77.40p 78.50p 302830
16/12/2016 79.50p 79.50p 78.90p 79.00p 276040
15/12/2016 79.00p 79.50p 78.31p 79.00p 397770
14/12/2016 79.00p 79.00p 78.31p 78.75p 183250
13/12/2016 78.50p 78.80p 77.86p 78.70p 244310
12/12/2016 77.90p 78.52p 77.80p 78.43p 257400
09/12/2016 77.30p 78.05p 77.30p 77.90p 216400
08/12/2016 77.50p 78.00p 77.14p 77.50p 91810
07/12/2016 76.50p 78.20p 76.50p 77.35p 281950
06/12/2016 77.20p 77.35p 76.00p 76.70p 272390
05/12/2016 76.00p 77.09p 76.00p 76.75p 112820
02/12/2016 78.00p 78.00p 76.50p 76.75p 156240
01/12/2016 80.10p 80.10p 78.00p 78.35p 105940
30/11/2016 80.25p 80.50p 79.61p 79.90p 358380
29/11/2016 80.25p 80.25p 79.21p 79.70p 228210
28/11/2016 80.25p 80.25p 79.36p 80.00p 152310
25/11/2016 79.46p 80.10p 78.25p 79.88p 184610
24/11/2016 79.96p 80.20p 79.46p 79.88p 97210
23/11/2016 79.50p 80.00p 79.33p 79.70p 225630
22/11/2016 79.60p 79.88p 78.23p 79.58p 273280
21/11/2016 79.35p 79.50p 77.97p 78.25p 172300
18/11/2016 77.00p 79.30p 77.00p 78.32p 129490
17/11/2016 78.60p 79.25p 76.80p 77.90p 183300
16/11/2016 78.80p 78.90p 77.05p 77.50p 991270
15/11/2016 78.00p 78.56p 77.00p 78.10p 462780
14/11/2016 76.45p 78.90p 76.40p 77.05p 325420
11/11/2016 78.60p 79.15p 76.00p 76.00p 363350
10/11/2016 80.70p 80.75p 78.67p 78.78p 371320
09/11/2016 74.70p 79.50p 73.50p 78.00p 778200
08/11/2016 78.80p 78.80p 77.05p 77.82p 302380
07/11/2016 78.50p 78.60p 77.00p 77.85p 367860
04/11/2016 78.50p 78.58p 76.25p 76.60p 364300
03/11/2016 80.00p 80.54p 78.50p 78.50p 516370
02/11/2016 81.50p 81.50p 80.50p 81.40p 242480
01/11/2016 81.80p 82.00p 81.00p 82.00p 193670
31/10/2016 82.00p 82.00p 80.70p 80.80p 125830
28/10/2016 81.00p 82.30p 80.50p 81.20p 235830
27/10/2016 83.30p 83.30p 81.50p 82.20p 247570
26/10/2016 83.50p 83.50p 81.80p 83.07p 357930
25/10/2016 82.50p 84.00p 81.90p 84.00p 613630
24/10/2016 81.80p 82.20p 80.50p 80.70p 85700
21/10/2016 80.10p 81.80p 80.10p 80.50p 145910
20/10/2016 80.10p 81.63p 79.90p 80.10p 134850
19/10/2016 79.80p 81.80p 79.80p 79.80p 143260
18/10/2016 81.10p 81.50p 79.65p 81.25p 259940
17/10/2016 79.40p 81.10p 79.40p 79.40p 162330
14/10/2016 79.10p 81.77p 79.10p 79.30p 157400
13/10/2016 79.70p 81.23p 79.70p 80.00p 197620
12/10/2016 79.80p 81.75p 79.80p 79.95p 82230
11/10/2016 79.90p 82.00p 79.90p 82.00p 235870
10/10/2016 79.50p 81.50p 77.90p 80.00p 158680
07/10/2016 79.20p 79.70p 78.72p 79.70p 189060
06/10/2016 77.50p 79.00p 77.50p 78.10p 175610
05/10/2016 77.50p 79.00p 77.50p 77.50p 321490
04/10/2016 78.00p 79.45p 77.10p 77.10p 752880
03/10/2016 75.70p 77.95p 75.41p 77.10p 337840
30/09/2016 75.15p 75.58p 74.55p 75.50p 591520
29/09/2016 75.50p 75.90p 75.00p 75.42p 566870
28/09/2016 74.50p 74.92p 74.44p 74.85p 279690
27/09/2016 74.35p 74.37p 73.81p 74.35p 160520
26/09/2016 74.00p 74.17p 73.40p 74.07p 324060
23/09/2016 74.00p 74.50p 73.65p 74.23p 130250
22/09/2016 73.80p 74.12p 73.69p 74.10p 363130
21/09/2016 73.50p 73.96p 73.45p 73.60p 308710
20/09/2016 72.90p 73.76p 72.90p 73.30p 193670
19/09/2016 72.50p 73.36p 72.50p 73.20p 415280
16/09/2016 72.20p 72.64p 71.68p 72.50p 552920
15/09/2016 71.50p 72.50p 71.50p 72.30p 343930
14/09/2016 72.90p 72.90p 71.50p 72.13p 237140
13/09/2016 73.20p 73.20p 72.01p 72.40p 194530
12/09/2016 72.60p 72.63p 71.20p 72.60p 370360
09/09/2016 74.00p 74.94p 72.60p 72.60p 249440
08/09/2016 74.00p 74.85p 73.75p 74.00p 170010
07/09/2016 74.00p 74.64p 73.60p 73.90p 57840
06/09/2016 74.00p 74.71p 74.00p 74.00p 110290
05/09/2016 74.00p 75.50p 74.00p 74.25p 213160
02/09/2016 75.00p 76.00p 73.30p 73.30p 343860
01/09/2016 75.00p 75.00p 73.90p 74.50p 159810
31/08/2016 74.50p 75.00p 73.60p 74.75p 194510
30/08/2016 75.40p 76.00p 74.90p 75.12p 176600
26/08/2016 76.00p 76.40p 75.28p 75.40p 270320
25/08/2016 76.20p 76.20p 75.40p 75.40p 101440
24/08/2016 76.50p 77.41p 76.20p 76.20p 133260
23/08/2016 76.70p 77.67p 76.50p 76.50p 142200
22/08/2016 77.00p 78.50p 76.70p 76.70p 177650
19/08/2016 77.60p 78.60p 77.00p 77.00p 86490
18/08/2016 78.00p 79.30p 77.70p 77.70p 187890
17/08/2016 79.30p 79.30p 78.00p 78.00p 148450
16/08/2016 79.40p 79.40p 78.15p 78.78p 152130
15/08/2016 79.10p 79.50p 78.23p 78.75p 302290
12/08/2016 77.50p 78.95p 77.00p 78.25p 215020
11/08/2016 75.70p 77.50p 75.70p 77.50p 151600
10/08/2016 75.10p 75.74p 73.60p 75.10p 205990
09/08/2016 74.40p 75.00p 73.34p 75.00p 77160
08/08/2016 73.60p 74.00p 72.00p 73.20p 223230
05/08/2016 72.50p 73.50p 71.16p 73.50p 344370
04/08/2016 71.90p 72.24p 71.18p 72.00p 171590
03/08/2016 70.00p 71.60p 70.00p 71.60p 171600
02/08/2016 70.65p 72.33p 69.90p 70.60p 286410
01/08/2016 72.50p 72.53p 71.20p 71.60p 232320
29/07/2016 72.00p 72.38p 70.70p 71.80p 299990
28/07/2016 71.75p 71.90p 70.53p 71.80p 136090
27/07/2016 70.75p 72.00p 70.50p 70.50p 293650
26/07/2016 71.50p 71.50p 69.80p 70.05p 233960
25/07/2016 69.80p 71.50p 69.50p 69.55p 101070
22/07/2016 71.00p 71.58p 70.00p 70.00p 167290
21/07/2016 69.50p 71.50p 69.50p 71.00p 145210
20/07/2016 71.20p 71.50p 69.75p 71.50p 215210
19/07/2016 69.00p 71.00p 69.00p 69.50p 206190
18/07/2016 70.65p 70.86p 69.10p 70.07p 238010
15/07/2016 70.20p 70.20p 68.35p 69.12p 357830
14/07/2016 69.00p 71.20p 68.25p 69.08p 360350
13/07/2016 67.45p 69.00p 66.22p 69.00p 283490
12/07/2016 67.00p 67.50p 65.20p 67.50p 426400
11/07/2016 66.50p 66.50p 64.54p 66.50p 156670
08/07/2016 64.95p 65.30p 64.11p 65.30p 158340
07/07/2016 62.85p 65.10p 62.85p 65.10p 667800
06/07/2016 62.20p 63.50p 61.96p 63.17p 129740
05/07/2016 62.90p 63.50p 62.50p 63.05p 279980
04/07/2016 62.80p 62.80p 61.80p 62.40p 142140
01/07/2016 62.00p 62.50p 61.05p 62.00p 1265250
30/06/2016 61.50p 62.50p 60.00p 62.00p 772800
29/06/2016 60.80p 61.66p 60.20p 61.50p 182580
28/06/2016 60.75p 60.75p 58.50p 60.70p 120180
27/06/2016 59.00p 59.70p 58.70p 58.88p 215040
24/06/2016 57.10p 59.00p 56.50p 58.60p 390820
23/06/2016 59.95p 60.20p 58.84p 60.00p 255470
22/06/2016 59.95p 59.95p 58.93p 59.70p 217380
21/06/2016 59.85p 59.85p 58.95p 59.65p 104910
20/06/2016 59.50p 60.30p 58.80p 59.50p 329570
17/06/2016 59.00p 59.70p 58.57p 59.00p 76570
16/06/2016 58.75p 59.90p 58.20p 58.20p 137330
15/06/2016 60.60p 60.60p 59.20p 60.55p 97590
14/06/2016 58.50p 59.50p 58.50p 59.50p 343410
13/06/2016 59.70p 60.50p 58.80p 59.00p 193710
10/06/2016 60.30p 60.80p 59.13p 59.25p 284530
09/06/2016 60.80p 61.13p 60.10p 60.68p 181070
08/06/2016 60.20p 61.50p 60.10p 61.50p 124780
07/06/2016 60.75p 61.49p 60.19p 61.08p 172480
06/06/2016 61.50p 61.50p 60.36p 61.50p 71050
03/06/2016 60.49p 60.99p 59.92p 60.30p 62590
02/06/2016 59.30p 61.00p 59.30p 61.00p 107510
01/06/2016 59.70p 60.50p 59.05p 60.00p 192430
31/05/2016 59.60p 59.80p 58.56p 59.80p 225090
27/05/2016 58.70p 59.40p 57.48p 59.40p 218060
26/05/2016 58.20p 58.70p 58.18p 58.40p 413980
25/05/2016 58.20p 58.66p 58.20p 58.20p 162150
24/05/2016 57.20p 57.70p 56.75p 57.57p 92110
23/05/2016 58.70p 58.70p 57.22p 57.30p 378090
20/05/2016 58.75p 58.75p 57.20p 57.20p 146220
19/05/2016 57.05p 58.30p 56.90p 56.90p 218490
18/05/2016 57.40p 58.25p 57.40p 57.98p 153200
17/05/2016 58.95p 58.95p 58.30p 58.48p 83650
16/05/2016 58.72p 58.80p 57.80p 58.40p 54530
13/05/2016 58.65p 59.00p 57.95p 58.65p 164710
12/05/2016 58.20p 59.30p 57.82p 58.10p 164350
11/05/2016 59.80p 59.80p 58.02p 59.80p 59720
10/05/2016 59.25p 59.70p 58.00p 58.92p 69060
09/05/2016 59.05p 59.06p 57.92p 57.92p 63550
06/05/2016 58.31p 58.80p 57.61p 57.62p 151670
05/05/2016 58.20p 58.83p 57.82p 58.38p 62150
04/05/2016 58.00p 58.58p 58.00p 58.00p 109420
03/05/2016 58.40p 58.99p 57.70p 58.90p 136840
29/04/2016 59.00p 59.27p 58.41p 58.75p 158630
28/04/2016 59.20p 59.35p 58.42p 59.00p 151280
27/04/2016 58.00p 59.20p 58.00p 58.90p 341430
26/04/2016 60.50p 60.50p 59.78p 60.15p 160230
25/04/2016 59.95p 60.82p 59.72p 59.90p 206760
22/04/2016 60.50p 60.91p 59.90p 59.95p 123380
21/04/2016 60.80p 61.19p 60.80p 61.10p 161300
20/04/2016 60.70p 61.54p 60.00p 60.00p 128520
19/04/2016 61.60p 61.92p 60.70p 61.30p 326270
18/04/2016 61.60p 61.60p 60.58p 61.60p 134560
15/04/2016 61.26p 61.61p 61.21p 61.35p 132740
14/04/2016 61.80p 61.80p 61.30p 61.50p 301790
13/04/2016 60.50p 61.50p 59.49p 61.10p 619740
12/04/2016 58.80p 59.39p 58.60p 58.97p 323990
11/04/2016 59.50p 60.45p 59.40p 59.85p 383670
08/04/2016 59.75p 60.33p 59.72p 59.72p 318850
07/04/2016 59.50p 59.50p 58.79p 59.40p 268760
06/04/2016 59.30p 59.30p 58.66p 59.20p 470470
05/04/2016 59.75p 59.75p 58.55p 58.55p 535650
04/04/2016 59.80p 59.80p 58.49p 58.60p 684600
01/04/2016 57.70p 59.63p 57.70p 58.00p 358670
31/03/2016 59.00p 59.00p 57.70p 58.70p 294060
30/03/2016 57.50p 58.99p 57.50p 57.50p 228900
29/03/2016 57.30p 58.80p 57.30p 57.30p 237650
24/03/2016 57.50p 58.81p 57.50p 57.50p 108330
23/03/2016 58.99p 59.00p 58.00p 58.30p 225690
22/03/2016 59.00p 59.09p 57.78p 59.00p 140770

*Close Price adjusted for both dividends and splits