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
22/08/2014 51.55p 52.02p 51.30p 51.50p 192500
21/08/2014 51.05p 52.00p 50.91p 51.55p 622810
20/08/2014 51.00p 51.05p 50.92p 51.05p 113210
19/08/2014 51.00p 51.63p 51.00p 51.25p 795290
18/08/2014 51.55p 51.55p 50.83p 51.00p 123400
15/08/2014 50.95p 51.51p 50.75p 50.95p 370860
14/08/2014 50.55p 51.20p 50.50p 51.20p 187720
13/08/2014 50.20p 50.55p 49.88p 50.55p 173460
12/08/2014 50.15p 50.30p 49.96p 50.20p 274160
11/08/2014 49.95p 50.00p 49.38p 49.79p 159860
08/08/2014 49.55p 49.70p 49.09p 49.70p 179690
07/08/2014 49.75p 49.83p 49.36p 49.41p 233110
06/08/2014 49.50p 50.05p 49.36p 49.65p 174810
05/08/2014 50.10p 50.19p 49.70p 50.01p 177790
04/08/2014 49.83p 50.38p 49.50p 49.80p 215720
01/08/2014 50.55p 50.55p 49.50p 49.50p 300840
31/07/2014 50.67p 50.72p 50.15p 50.17p 90620
30/07/2014 50.63p 50.63p 50.19p 50.40p 116850
29/07/2014 50.75p 50.80p 50.18p 50.80p 152530
28/07/2014 50.58p 50.80p 50.20p 50.30p 199470
25/07/2014 50.75p 50.80p 50.26p 50.80p 56960
24/07/2014 50.65p 50.80p 50.18p 50.80p 87930
23/07/2014 50.70p 50.74p 50.10p 50.70p 200660
22/07/2014 50.55p 50.70p 50.10p 50.70p 196080
21/07/2014 50.70p 50.70p 49.88p 49.97p 178930
18/07/2014 50.40p 50.90p 50.09p 50.55p 187360
17/07/2014 50.65p 50.90p 50.40p 50.90p 218260
16/07/2014 50.75p 51.15p 50.60p 50.80p 642170
15/07/2014 50.90p 51.30p 50.50p 50.65p 362350
14/07/2014 50.60p 51.00p 50.22p 51.00p 217160
11/07/2014 50.30p 50.80p 49.58p 50.80p 272210
10/07/2014 50.50p 50.95p 49.73p 50.33p 396410
09/07/2014 50.85p 50.90p 50.25p 50.90p 289630
08/07/2014 50.20p 51.00p 50.20p 50.33p 299130
07/07/2014 50.25p 51.00p 50.20p 50.75p 318820
04/07/2014 50.25p 50.98p 50.20p 50.20p 104340
03/07/2014 50.60p 51.00p 50.34p 50.98p 100510
02/07/2014 50.70p 50.95p 50.32p 50.50p 179300
01/07/2014 50.70p 50.90p 50.65p 50.65p 324410
30/06/2014 50.45p 50.90p 50.32p 50.63p 159960
27/06/2014 50.80p 51.00p 50.65p 50.90p 148040
26/06/2014 50.92p 51.01p 50.73p 50.95p 72400
25/06/2014 50.75p 51.10p 50.63p 50.85p 47920
24/06/2014 50.90p 51.28p 50.75p 51.02p 168860
23/06/2014 51.30p 51.35p 50.94p 51.15p 202150
20/06/2014 51.05p 51.40p 50.60p 50.60p 215630
19/06/2014 50.95p 50.97p 50.65p 50.75p 240000
18/06/2014 50.70p 50.70p 49.93p 50.70p 148230
17/06/2014 49.97p 50.45p 49.73p 49.97p 82110
16/06/2014 50.50p 50.50p 49.73p 49.83p 222940
13/06/2014 50.30p 50.62p 49.74p 49.95p 631380
12/06/2014 50.25p 50.95p 50.25p 50.25p 208180
11/06/2014 50.60p 51.00p 50.44p 50.70p 208660
10/06/2014 50.90p 50.90p 50.48p 50.90p 105530
09/06/2014 51.00p 51.00p 50.48p 50.58p 44150
06/06/2014 50.50p 50.70p 50.10p 50.50p 511650
05/06/2014 50.50p 50.50p 50.10p 50.45p 116050
04/06/2014 50.10p 50.50p 49.85p 50.15p 114520
03/06/2014 50.10p 50.50p 49.83p 49.85p 307980
02/06/2014 50.25p 50.77p 50.20p 50.28p 219960
30/05/2014 49.70p 50.10p 49.29p 49.85p 316100
29/05/2014 49.60p 49.88p 49.16p 49.63p 185620
28/05/2014 48.73p 49.70p 48.65p 49.30p 575290
27/05/2014 48.10p 48.72p 47.69p 48.65p 274490
23/05/2014 47.87p 48.13p 47.67p 48.02p 183360
22/05/2014 47.95p 48.07p 47.55p 47.99p 175280
21/05/2014 47.20p 48.00p 47.20p 47.58p 357890
20/05/2014 47.82p 47.97p 47.39p 47.66p 293820
19/05/2014 47.55p 48.10p 47.34p 47.89p 257320
16/05/2014 47.82p 48.20p 47.58p 47.60p 155710
15/05/2014 47.90p 49.00p 47.65p 47.65p 425200
14/05/2014 48.46p 48.65p 47.93p 48.25p 232170
13/05/2014 47.80p 48.72p 47.80p 48.35p 219710
12/05/2014 47.33p 47.80p 46.90p 47.80p 750570
09/05/2014 46.82p 47.46p 46.80p 47.00p 515100
08/05/2014 47.18p 47.48p 46.90p 47.26p 284850
07/05/2014 48.00p 48.40p 47.25p 47.25p 600010
06/05/2014 48.67p 48.80p 48.10p 48.35p 639370
02/05/2014 47.60p 48.60p 47.18p 48.50p 752420
01/05/2014 47.22p 47.53p 47.00p 47.47p 153160
30/04/2014 47.05p 47.49p 47.00p 47.11p 160690
29/04/2014 47.28p 47.28p 46.50p 47.00p 162300
28/04/2014 46.88p 47.20p 46.49p 46.50p 456900
25/04/2014 47.80p 48.54p 46.46p 46.55p 547140
24/04/2014 47.85p 48.87p 47.15p 48.00p 875560
23/04/2014 47.60p 47.74p 47.05p 47.15p 732270
22/04/2014 47.28p 47.60p 46.40p 46.98p 480740
17/04/2014 46.60p 46.80p 45.90p 46.80p 232530
16/04/2014 46.40p 46.53p 45.50p 45.90p 297850
15/04/2014 45.77p 46.10p 45.10p 45.10p 549530
14/04/2014 45.10p 45.84p 44.90p 45.50p 924640
11/04/2014 45.48p 46.60p 44.62p 45.77p 1097540
10/04/2014 47.05p 48.35p 46.40p 46.60p 973650
09/04/2014 46.53p 47.10p 46.40p 46.40p 1005990
08/04/2014 48.23p 48.55p 45.42p 46.40p 2890160
07/04/2014 51.50p 51.70p 48.30p 48.55p 2122790
04/04/2014 52.35p 52.74p 51.70p 51.70p 1135840
03/04/2014 52.45p 52.65p 52.20p 52.65p 424280
02/04/2014 52.20p 52.60p 52.20p 52.45p 422970
01/04/2014 52.25p 52.60p 52.20p 52.40p 623740
31/03/2014 52.70p 52.79p 52.30p 52.40p 553630
28/03/2014 52.90p 55.06p 52.58p 52.63p 523880
27/03/2014 54.70p 54.70p 52.63p 52.80p 1244720
26/03/2014 54.50p 54.95p 54.30p 54.30p 415940
25/03/2014 55.05p 55.53p 54.46p 54.75p 714930
24/03/2014 55.50p 56.00p 55.26p 55.40p 448640
21/03/2014 55.50p 56.09p 55.50p 55.50p 354150
20/03/2014 56.20p 56.20p 55.70p 56.20p 348960
19/03/2014 56.00p 56.20p 55.80p 56.15p 306070
18/03/2014 55.50p 56.00p 55.35p 55.77p 536930
17/03/2014 56.10p 56.10p 55.56p 56.00p 376040
14/03/2014 56.90p 57.10p 55.60p 55.70p 509420
13/03/2014 57.40p 57.50p 57.09p 57.10p 296960
12/03/2014 57.40p 57.40p 56.80p 56.80p 361390
11/03/2014 57.30p 57.30p 57.05p 57.18p 149720
10/03/2014 57.20p 57.54p 56.99p 57.05p 466080
07/03/2014 57.15p 57.20p 56.72p 56.80p 490010
06/03/2014 56.10p 57.25p 56.10p 56.90p 543430
05/03/2014 56.90p 57.00p 56.24p 56.53p 350480
04/03/2014 56.15p 56.90p 55.83p 56.80p 348320
03/03/2014 56.05p 56.50p 55.48p 55.83p 469620
28/02/2014 56.70p 57.00p 56.30p 56.48p 489160
27/02/2014 56.50p 56.50p 56.15p 56.30p 163220
26/02/2014 55.60p 56.50p 55.60p 56.45p 446120
25/02/2014 55.50p 55.95p 55.16p 55.95p 310450
24/02/2014 55.00p 55.50p 54.55p 55.50p 351110
21/02/2014 55.00p 55.00p 54.47p 55.00p 147710
20/02/2014 54.20p 54.80p 54.15p 54.80p 156470
19/02/2014 54.25p 54.96p 54.25p 54.25p 246180
18/02/2014 54.89p 54.96p 54.15p 54.62p 432350
17/02/2014 54.15p 54.90p 54.15p 54.15p 99960
14/02/2014 54.90p 54.90p 54.32p 54.90p 247740
13/02/2014 54.15p 54.84p 54.15p 54.50p 442420
12/02/2014 54.21p 54.90p 54.19p 54.55p 281900
11/02/2014 54.40p 54.56p 53.87p 54.40p 266730
10/02/2014 54.00p 54.17p 53.23p 53.87p 662640
07/02/2014 53.35p 53.70p 52.75p 53.37p 398260
06/02/2014 53.40p 53.40p 52.60p 53.18p 178030
05/02/2014 53.40p 53.40p 52.60p 52.60p 95600
04/02/2014 52.80p 53.28p 52.61p 52.95p 484750
03/02/2014 53.50p 53.50p 52.74p 53.28p 417960
31/01/2014 52.80p 53.50p 52.70p 52.90p 324040
30/01/2014 52.05p 52.80p 51.55p 52.80p 399670
29/01/2014 51.75p 52.10p 51.32p 51.75p 232080
28/01/2014 51.25p 51.85p 51.25p 51.75p 397990
27/01/2014 52.80p 53.11p 51.25p 51.57p 405550
24/01/2014 53.40p 54.10p 52.80p 52.80p 719410
23/01/2014 53.60p 54.30p 53.45p 53.45p 701930
22/01/2014 54.10p 54.25p 53.55p 53.87p 343630
21/01/2014 53.80p 53.90p 53.31p 53.65p 392600
20/01/2014 53.25p 53.70p 52.85p 53.20p 468570
17/01/2014 53.50p 53.55p 52.85p 52.85p 419090
16/01/2014 53.40p 53.87p 52.80p 52.80p 341900
15/01/2014 53.15p 53.64p 53.00p 53.20p 133590
14/01/2014 52.85p 53.47p 52.80p 53.00p 469930
13/01/2014 53.40p 53.60p 53.00p 53.47p 1408600
10/01/2014 52.95p 53.61p 52.95p 53.40p 1088970
09/01/2014 53.40p 53.40p 53.00p 53.18p 528660
08/01/2014 53.25p 53.25p 52.65p 52.97p 415770
07/01/2014 52.95p 53.10p 52.55p 52.97p 665810
06/01/2014 53.30p 53.30p 52.45p 52.70p 440980
03/01/2014 52.90p 53.15p 52.45p 52.45p 586550
02/01/2014 53.00p 53.20p 52.40p 53.02p 580220
31/12/2013 52.50p 52.90p 52.23p 52.40p 262610
30/12/2013 52.10p 52.40p 51.92p 52.28p 302540
27/12/2013 52.20p 52.40p 51.70p 52.30p 242580
24/12/2013 51.80p 52.12p 51.80p 51.95p 677320
23/12/2013 51.60p 52.06p 51.58p 51.60p 371920
20/12/2013 51.25p 51.90p 51.25p 51.90p 818410
19/12/2013 51.85p 51.85p 51.40p 51.85p 727840
18/12/2013 51.40p 51.56p 50.90p 51.40p 302810
17/12/2013 50.95p 51.60p 50.90p 50.90p 219480
16/12/2013 51.00p 51.60p 51.00p 51.00p 157200
13/12/2013 51.50p 51.60p 51.07p 51.32p 262480
12/12/2013 51.25p 51.55p 51.01p 51.32p 152540
11/12/2013 51.50p 51.50p 51.00p 51.20p 391690
10/12/2013 51.05p 51.79p 51.00p 51.00p 220940
09/12/2013 51.70p 51.70p 50.80p 51.42p 166960
06/12/2013 50.85p 51.45p 50.80p 50.80p 176170
05/12/2013 51.10p 51.25p 50.80p 50.80p 306940
04/12/2013 50.85p 51.34p 50.80p 50.80p 213460
03/12/2013 51.05p 51.55p 50.80p 50.80p 317350
02/12/2013 51.70p 51.77p 51.21p 51.45p 316660
29/11/2013 51.70p 51.80p 51.41p 51.70p 312440
28/11/2013 51.40p 51.73p 51.30p 51.65p 607260
27/11/2013 51.59p 51.63p 51.27p 51.57p 258840
26/11/2013 51.45p 51.75p 51.40p 51.60p 974380
25/11/2013 52.00p 52.00p 51.47p 51.73p 323160
22/11/2013 51.75p 51.75p 51.10p 51.67p 177090
21/11/2013 51.35p 51.69p 51.10p 51.10p 448450
20/11/2013 51.50p 51.87p 51.25p 51.60p 209790
19/11/2013 52.50p 52.80p 51.60p 51.80p 460650
18/11/2013 52.80p 52.86p 52.50p 52.80p 224980
15/11/2013 52.95p 52.95p 52.20p 52.50p 343360
14/11/2013 52.10p 52.77p 52.00p 52.70p 301440
13/11/2013 52.50p 52.71p 52.00p 52.00p 298220
12/11/2013 52.00p 52.73p 51.55p 52.67p 301750
11/11/2013 52.00p 52.15p 51.30p 52.00p 477500
08/11/2013 51.90p 52.13p 51.18p 51.30p 439110
07/11/2013 52.58p 52.72p 52.13p 52.32p 163510

*Close Price adjusted for both dividends and splits