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
22/03/2016 59.00p 59.09p 57.78p 59.00p 140770
21/03/2016 58.70p 59.00p 57.70p 58.43p 332820
18/03/2016 59.00p 59.00p 58.10p 59.00p 302180
17/03/2016 58.90p 59.20p 57.53p 58.90p 302070
16/03/2016 58.60p 59.30p 57.77p 58.55p 136520
15/03/2016 57.75p 58.62p 57.39p 58.27p 289220
14/03/2016 58.30p 59.20p 57.68p 58.60p 189230
11/03/2016 59.00p 59.30p 58.90p 59.30p 143650
10/03/2016 59.16p 59.27p 58.13p 58.13p 203640
09/03/2016 58.80p 59.33p 58.50p 58.80p 173510
08/03/2016 58.10p 59.70p 58.10p 58.50p 118880
07/03/2016 59.40p 59.68p 58.45p 59.40p 237860
04/03/2016 59.85p 59.85p 59.00p 59.00p 191060
03/03/2016 59.30p 59.68p 58.68p 59.30p 138500
02/03/2016 59.00p 59.85p 58.20p 59.00p 334630
01/03/2016 58.10p 58.48p 57.08p 58.32p 112630
29/02/2016 58.00p 58.00p 56.70p 58.00p 127010
26/02/2016 57.50p 58.00p 56.84p 57.60p 154510
25/02/2016 56.30p 57.14p 56.25p 56.25p 155240
24/02/2016 56.10p 56.48p 55.30p 55.32p 142370
23/02/2016 56.40p 56.58p 55.55p 55.80p 98040
22/02/2016 56.00p 56.90p 55.40p 56.05p 277720
19/02/2016 55.55p 55.60p 54.40p 54.75p 161580
18/02/2016 55.25p 55.45p 54.15p 55.23p 193490
17/02/2016 53.70p 55.29p 52.80p 55.00p 262890
16/02/2016 54.50p 54.50p 52.59p 53.58p 147950
15/02/2016 53.90p 53.90p 52.20p 53.20p 116500
12/02/2016 53.10p 53.10p 50.72p 52.00p 181620
11/02/2016 51.00p 52.33p 50.83p 51.57p 148030
10/02/2016 52.90p 53.57p 52.12p 53.00p 252330
09/02/2016 53.10p 54.58p 50.81p 52.00p 920620
08/02/2016 56.50p 56.50p 53.45p 54.00p 515460
05/02/2016 57.50p 58.04p 57.00p 57.33p 115700
04/02/2016 58.03p 58.10p 57.39p 57.75p 119270
03/02/2016 57.20p 58.61p 57.20p 57.20p 175700
02/02/2016 59.50p 59.64p 58.10p 58.53p 210630
01/02/2016 58.30p 58.98p 58.30p 58.95p 178920
29/01/2016 59.50p 59.60p 57.95p 58.10p 129500
28/01/2016 59.50p 59.92p 58.10p 58.25p 285710
27/01/2016 59.40p 59.53p 58.87p 59.40p 113690
26/01/2016 58.74p 59.15p 58.24p 59.00p 176420
25/01/2016 58.98p 59.45p 58.50p 59.15p 149870
22/01/2016 58.80p 59.37p 58.50p 59.10p 212260
21/01/2016 57.50p 58.30p 56.85p 57.80p 157050
20/01/2016 57.50p 57.82p 56.50p 56.50p 142570
19/01/2016 59.10p 59.15p 58.48p 58.55p 194550
18/01/2016 57.80p 58.47p 56.80p 58.02p 455130
15/01/2016 59.00p 59.97p 57.80p 58.30p 453380
14/01/2016 60.00p 60.12p 58.93p 59.70p 343010
13/01/2016 60.90p 61.27p 60.68p 61.00p 181430
12/01/2016 61.20p 61.20p 60.40p 61.00p 517790
11/01/2016 61.25p 61.45p 60.90p 60.90p 67040
08/01/2016 62.40p 62.70p 61.20p 61.20p 410950
07/01/2016 61.70p 62.75p 61.07p 61.70p 257270
06/01/2016 62.85p 63.80p 62.85p 62.85p 121800
05/01/2016 63.10p 64.20p 63.02p 63.10p 171510
04/01/2016 64.10p 64.11p 63.00p 63.43p 253500
31/12/2015 64.50p 64.66p 64.32p 64.50p 58740
30/12/2015 64.50p 64.93p 64.00p 64.50p 107350
29/12/2015 65.00p 65.00p 64.05p 64.50p 258190
24/12/2015 64.17p 64.70p 64.17p 64.45p 91430
23/12/2015 64.70p 64.70p 63.87p 64.20p 338950
22/12/2015 63.70p 64.70p 63.70p 64.00p 290780
21/12/2015 64.25p 64.42p 63.96p 64.00p 132330
18/12/2015 64.30p 64.56p 63.78p 64.30p 75610
17/12/2015 64.30p 64.89p 64.00p 64.10p 247490
16/12/2015 63.70p 63.70p 62.87p 63.70p 141310
15/12/2015 61.80p 63.29p 61.80p 62.73p 168080
14/12/2015 62.50p 63.20p 61.85p 61.85p 273360
11/12/2015 64.35p 64.35p 62.50p 62.98p 429680
10/12/2015 64.50p 64.50p 63.50p 63.95p 102980
09/12/2015 65.00p 65.00p 64.40p 64.80p 145290
08/12/2015 64.40p 65.00p 64.00p 64.70p 856880
07/12/2015 64.00p 64.98p 64.00p 64.00p 181550
04/12/2015 63.80p 64.19p 63.40p 63.60p 309180
03/12/2015 64.80p 64.95p 64.10p 64.10p 236180
02/12/2015 64.60p 64.67p 64.00p 64.48p 261490
01/12/2015 63.60p 64.48p 63.60p 63.60p 184360
30/11/2015 63.45p 63.95p 63.07p 63.20p 273690
27/11/2015 62.60p 63.40p 62.05p 63.20p 240250
26/11/2015 62.50p 62.59p 62.00p 62.30p 155460
25/11/2015 61.50p 62.39p 61.50p 61.90p 141290
24/11/2015 62.00p 62.00p 61.10p 61.25p 215470
23/11/2015 61.80p 62.00p 61.15p 61.15p 99950
20/11/2015 61.60p 62.00p 61.29p 61.60p 223360
19/11/2015 62.00p 62.00p 61.05p 61.05p 244070
18/11/2015 61.00p 61.49p 60.60p 60.90p 201710
17/11/2015 61.00p 61.50p 60.39p 61.25p 240560
16/11/2015 60.00p 60.00p 59.40p 60.00p 163010
13/11/2015 60.00p 60.88p 59.93p 60.40p 180920
12/11/2015 60.30p 61.35p 60.30p 61.00p 134980
11/11/2015 61.30p 61.30p 60.66p 60.90p 209970
10/11/2015 60.90p 61.30p 60.60p 61.30p 213190
09/11/2015 60.00p 60.67p 59.70p 60.00p 100080
06/11/2015 60.50p 60.80p 59.80p 60.80p 200250
05/11/2015 60.30p 60.70p 59.65p 60.50p 399930
04/11/2015 59.50p 60.29p 59.41p 60.03p 417850
03/11/2015 58.60p 59.50p 58.60p 59.25p 177390
02/11/2015 58.50p 58.88p 58.50p 58.65p 54990
30/10/2015 59.00p 59.50p 58.75p 58.80p 148960
29/10/2015 58.75p 59.75p 58.70p 59.18p 119120
28/10/2015 59.70p 59.70p 58.85p 59.70p 114730
27/10/2015 59.60p 59.60p 58.71p 59.60p 118650
26/10/2015 59.50p 59.70p 58.76p 59.65p 119870
23/10/2015 58.00p 59.60p 57.20p 59.05p 674480
22/10/2015 56.77p 56.82p 56.45p 56.67p 98380
21/10/2015 57.00p 57.08p 56.55p 56.90p 83540
20/10/2015 57.08p 57.08p 56.76p 56.92p 59850
19/10/2015 57.05p 57.25p 56.50p 56.98p 166600
16/10/2015 56.40p 56.95p 56.30p 56.40p 97350
15/10/2015 56.30p 56.80p 55.50p 56.13p 151920
14/10/2015 56.16p 56.87p 56.06p 56.60p 119510
13/10/2015 56.80p 57.36p 56.62p 56.85p 78460
12/10/2015 56.50p 57.25p 56.50p 57.10p 68470
09/10/2015 56.50p 57.33p 56.50p 57.05p 92430
08/10/2015 56.30p 57.06p 56.30p 56.85p 149450
07/10/2015 56.40p 57.05p 56.40p 56.67p 439770
06/10/2015 56.50p 56.60p 56.20p 56.30p 92270
05/10/2015 56.50p 57.02p 56.13p 56.75p 308960
02/10/2015 56.50p 56.50p 55.90p 56.33p 43030
01/10/2015 55.80p 56.62p 55.80p 56.45p 161150
30/09/2015 55.95p 56.24p 55.51p 56.05p 95680
29/09/2015 55.50p 55.77p 54.90p 55.40p 97290
28/09/2015 57.00p 57.00p 56.20p 56.20p 163930
25/09/2015 56.75p 57.70p 56.75p 57.35p 79050
24/09/2015 56.50p 57.48p 56.30p 56.65p 175360
23/09/2015 56.95p 57.53p 56.50p 56.95p 59320
22/09/2015 57.00p 57.90p 56.75p 57.00p 142990
21/09/2015 57.90p 58.24p 57.11p 57.90p 60750
18/09/2015 57.00p 57.95p 56.50p 57.95p 130500
17/09/2015 57.50p 58.49p 57.50p 58.45p 100730
16/09/2015 58.31p 58.31p 57.79p 58.02p 60430
15/09/2015 56.90p 58.15p 56.90p 58.15p 82360
14/09/2015 57.88p 57.88p 56.90p 57.53p 109920
11/09/2015 57.80p 58.15p 56.90p 56.90p 129720
10/09/2015 57.00p 58.28p 56.70p 56.70p 180590
09/09/2015 58.00p 59.13p 57.00p 57.70p 401490
08/09/2015 57.90p 57.90p 57.10p 57.85p 188720
07/09/2015 57.30p 58.07p 57.11p 57.85p 221040
04/09/2015 57.30p 57.30p 56.55p 57.10p 152140
03/09/2015 58.20p 59.10p 57.70p 57.85p 1037800
02/09/2015 58.00p 58.50p 57.33p 58.27p 352070
01/09/2015 58.20p 59.00p 57.00p 57.30p 629640
28/08/2015 59.30p 59.90p 58.86p 59.00p 305270
27/08/2015 58.20p 59.00p 57.57p 58.90p 224980
26/08/2015 55.20p 56.80p 54.68p 56.35p 258130
25/08/2015 53.50p 56.20p 53.13p 55.70p 639670
24/08/2015 56.00p 56.50p 50.70p 52.50p 748630
21/08/2015 59.50p 59.50p 57.27p 57.50p 496460
20/08/2015 60.20p 60.47p 59.30p 59.62p 193220
19/08/2015 61.00p 61.00p 60.02p 60.60p 201870
18/08/2015 60.74p 60.74p 59.93p 60.55p 128670
17/08/2015 60.99p 60.99p 59.80p 60.53p 302930
14/08/2015 59.80p 60.75p 59.80p 59.80p 261660
13/08/2015 60.75p 60.75p 60.13p 60.28p 165250
12/08/2015 60.00p 61.21p 59.64p 59.95p 324710
11/08/2015 62.20p 62.30p 61.10p 61.50p 306870
10/08/2015 61.50p 61.86p 61.10p 61.50p 202770
07/08/2015 62.00p 62.00p 61.10p 61.10p 101920
06/08/2015 61.80p 61.95p 61.48p 61.80p 37000
05/08/2015 61.95p 61.95p 61.48p 61.90p 705110
04/08/2015 62.00p 62.00p 61.29p 61.90p 312030
03/08/2015 62.00p 62.00p 61.47p 62.00p 251770
31/07/2015 62.00p 62.00p 61.48p 62.00p 91400
30/07/2015 62.00p 62.00p 61.50p 61.50p 118740
29/07/2015 61.30p 62.00p 61.30p 61.65p 83290
28/07/2015 61.50p 62.00p 61.00p 61.00p 167560
27/07/2015 61.60p 61.85p 61.23p 61.37p 263740
24/07/2015 61.45p 61.91p 60.95p 61.60p 257390
23/07/2015 61.05p 61.50p 61.00p 61.50p 155830
22/07/2015 60.95p 61.29p 60.70p 60.95p 120340
21/07/2015 61.75p 61.76p 61.44p 61.57p 187300
20/07/2015 61.61p 61.80p 60.95p 61.52p 275110
17/07/2015 61.00p 61.70p 61.00p 61.40p 191340
16/07/2015 60.81p 61.61p 60.81p 61.35p 100550
15/07/2015 61.60p 61.75p 60.70p 60.75p 379240
14/07/2015 61.50p 61.76p 61.50p 61.62p 232070
13/07/2015 61.50p 61.80p 61.12p 61.50p 607580
10/07/2015 61.00p 61.30p 60.85p 61.00p 278760
09/07/2015 60.90p 60.90p 60.27p 60.45p 33600
08/07/2015 61.00p 61.00p 60.80p 60.95p 159580
07/07/2015 61.05p 61.31p 60.00p 60.00p 192450
06/07/2015 60.80p 61.00p 60.55p 60.55p 115870
03/07/2015 61.00p 61.30p 60.95p 61.00p 119490
02/07/2015 61.10p 61.30p 60.30p 60.83p 136840
01/07/2015 60.30p 61.10p 60.30p 60.30p 172300
30/06/2015 60.60p 60.91p 60.55p 60.60p 78600
29/06/2015 61.35p 61.35p 60.55p 61.20p 233040
26/06/2015 62.00p 62.49p 61.85p 62.00p 128170
25/06/2015 62.00p 62.50p 62.00p 62.00p 153760
24/06/2015 62.30p 62.59p 61.78p 62.42p 123620
23/06/2015 61.70p 62.26p 61.00p 61.90p 269100
22/06/2015 61.20p 61.70p 60.75p 61.70p 216000
19/06/2015 61.20p 61.55p 60.60p 61.50p 189950
18/06/2015 61.20p 61.20p 60.70p 61.20p 76430
17/06/2015 61.20p 61.40p 60.30p 60.80p 287990
16/06/2015 62.17p 62.17p 60.90p 61.10p 171730
15/06/2015 62.00p 62.22p 61.30p 61.80p 306860
12/06/2015 62.50p 62.50p 62.05p 62.05p 177690
11/06/2015 62.26p 62.80p 61.85p 62.40p 104030

*Close Price adjusted for both dividends and splits