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
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
10/06/2015 62.50p 62.60p 61.85p 61.85p 129940
09/06/2015 62.45p 62.66p 62.12p 62.45p 209480
08/06/2015 62.80p 62.80p 62.18p 62.48p 171620
05/06/2015 62.10p 62.70p 62.10p 62.70p 162310
04/06/2015 63.34p 63.34p 62.73p 62.73p 135260
03/06/2015 62.90p 63.35p 62.30p 63.00p 266520
02/06/2015 62.50p 62.81p 62.39p 62.45p 156220
01/06/2015 62.50p 62.70p 62.04p 62.45p 291630
29/05/2015 62.30p 62.70p 62.30p 62.45p 127240
28/05/2015 62.61p 62.72p 62.55p 62.60p 131770
27/05/2015 62.45p 62.78p 62.45p 62.55p 105780
26/05/2015 62.18p 62.40p 61.76p 62.10p 244380
22/05/2015 62.55p 62.55p 62.20p 62.20p 201580
21/05/2015 63.00p 63.00p 62.31p 62.33p 130550
20/05/2015 62.75p 63.21p 62.71p 63.05p 268200
19/05/2015 61.95p 62.66p 61.95p 62.45p 324440
18/05/2015 61.70p 61.74p 61.21p 61.60p 209410
15/05/2015 61.55p 61.80p 61.20p 61.20p 273330
14/05/2015 61.10p 61.65p 60.63p 61.20p 458420
13/05/2015 61.56p 61.61p 60.85p 61.22p 125450
12/05/2015 61.55p 62.10p 60.70p 60.85p 610470
11/05/2015 61.50p 62.49p 61.39p 62.15p 388890
08/05/2015 61.40p 61.40p 61.01p 61.20p 82420
07/05/2015 60.75p 61.29p 60.70p 60.70p 177170
06/05/2015 61.10p 61.52p 60.89p 61.15p 90070
05/05/2015 62.20p 62.37p 61.30p 61.30p 195230
01/05/2015 61.70p 62.03p 61.52p 61.60p 345540
30/04/2015 63.35p 63.71p 62.20p 62.20p 458200
29/04/2015 63.94p 63.95p 63.60p 63.60p 155830
28/04/2015 63.80p 64.04p 63.50p 63.50p 110950
27/04/2015 63.70p 64.00p 63.08p 64.00p 236260
24/04/2015 63.20p 63.65p 62.88p 63.65p 273140
23/04/2015 62.95p 63.00p 62.15p 62.50p 213870
22/04/2015 62.45p 63.00p 61.95p 62.60p 190150
21/04/2015 62.92p 63.04p 62.28p 62.45p 170190
20/04/2015 62.05p 62.73p 62.05p 62.70p 288830
17/04/2015 63.20p 63.64p 62.05p 62.40p 945330
16/04/2015 62.90p 63.45p 62.90p 63.30p 125700
15/04/2015 62.30p 63.45p 62.24p 63.45p 216240
14/04/2015 61.95p 62.50p 61.71p 62.50p 160970
13/04/2015 61.70p 62.30p 61.21p 62.20p 250840
10/04/2015 61.00p 61.80p 61.00p 61.00p 128380
09/04/2015 61.75p 61.78p 61.10p 61.45p 69220
08/04/2015 61.25p 62.15p 61.10p 61.10p 137140
07/04/2015 61.45p 62.17p 61.20p 61.40p 304600
02/04/2015 61.95p 61.98p 61.50p 61.90p 160610
01/04/2015 61.15p 62.35p 60.93p 61.75p 365560
31/03/2015 61.20p 61.71p 60.84p 61.20p 289440
30/03/2015 60.25p 61.50p 60.19p 61.50p 541500
27/03/2015 59.85p 60.20p 59.45p 60.20p 387220
26/03/2015 60.45p 60.84p 59.00p 59.90p 605570
25/03/2015 60.80p 61.70p 60.80p 61.40p 390740
24/03/2015 61.50p 61.70p 61.20p 61.70p 274500
23/03/2015 61.35p 61.70p 60.75p 61.15p 349290
20/03/2015 60.50p 61.20p 60.50p 61.20p 371520
19/03/2015 60.80p 61.17p 60.65p 60.65p 351480
18/03/2015 60.10p 61.01p 60.10p 60.20p 314080
17/03/2015 60.20p 60.80p 60.15p 60.80p 146430
16/03/2015 59.90p 61.00p 59.85p 60.80p 247360
13/03/2015 59.95p 60.50p 59.50p 60.00p 266270
12/03/2015 59.15p 59.50p 58.72p 59.50p 189950
11/03/2015 59.40p 59.40p 58.55p 58.95p 188500
10/03/2015 59.70p 60.30p 58.72p 58.95p 626020
09/03/2015 59.85p 60.11p 59.40p 59.40p 378160
06/03/2015 59.35p 60.00p 59.03p 59.50p 435030
05/03/2015 58.40p 59.35p 58.15p 58.60p 235650
04/03/2015 58.20p 58.55p 57.83p 58.30p 423730
03/03/2015 57.75p 58.40p 57.60p 57.60p 217960
02/03/2015 57.80p 58.40p 57.79p 57.80p 191230
27/02/2015 57.45p 58.40p 57.45p 58.40p 288090
26/02/2015 58.15p 58.38p 57.55p 58.05p 408650
25/02/2015 57.90p 58.15p 57.70p 58.15p 169520
24/02/2015 57.60p 57.80p 57.53p 57.75p 116950
23/02/2015 57.80p 57.90p 57.63p 57.75p 366740
20/02/2015 57.15p 57.90p 56.74p 57.90p 215670
19/02/2015 57.00p 57.11p 56.60p 57.08p 192060
18/02/2015 57.00p 57.00p 56.39p 56.85p 157700
17/02/2015 56.32p 56.75p 56.23p 56.75p 226700
16/02/2015 57.00p 57.00p 56.50p 56.75p 191210
13/02/2015 56.55p 57.60p 56.14p 56.80p 344380
12/02/2015 56.00p 56.25p 55.37p 55.75p 103900
11/02/2015 55.50p 55.91p 55.15p 55.35p 397940
10/02/2015 55.45p 56.11p 55.15p 55.15p 347930
09/02/2015 55.60p 56.36p 55.40p 55.40p 180360
06/02/2015 56.45p 56.60p 55.72p 56.60p 321140
05/02/2015 55.56p 56.15p 55.50p 55.80p 156390
04/02/2015 55.58p 56.18p 55.58p 55.83p 171470
03/02/2015 55.85p 56.00p 55.06p 55.90p 131800
02/02/2015 55.20p 55.96p 54.95p 55.32p 354990
30/01/2015 55.50p 56.26p 55.50p 55.50p 114070
29/01/2015 56.80p 56.88p 55.41p 55.75p 288600
28/01/2015 56.75p 57.24p 56.30p 56.85p 242300
27/01/2015 57.15p 57.66p 56.13p 56.13p 383050
26/01/2015 57.47p 57.67p 57.13p 57.50p 73130
23/01/2015 57.25p 57.55p 57.08p 57.20p 65800
22/01/2015 56.96p 57.10p 56.40p 57.00p 110190
21/01/2015 56.30p 56.73p 55.35p 56.73p 412600
20/01/2015 56.30p 56.92p 56.30p 56.30p 232750
19/01/2015 56.95p 57.00p 56.43p 56.53p 172160
16/01/2015 56.05p 56.78p 55.95p 55.95p 121660
15/01/2015 57.05p 57.20p 56.70p 56.83p 332510
14/01/2015 56.50p 56.85p 56.00p 56.50p 602110
13/01/2015 55.40p 57.33p 55.40p 57.33p 679120
12/01/2015 56.25p 56.82p 54.90p 55.62p 336060
09/01/2015 56.60p 56.70p 55.80p 55.80p 407310
08/01/2015 56.30p 56.60p 56.27p 56.50p 537410
07/01/2015 55.45p 55.80p 55.45p 55.45p 68900
06/01/2015 55.95p 56.10p 55.45p 55.50p 252560
05/01/2015 55.75p 56.43p 55.70p 55.70p 170630
02/01/2015 57.00p 57.00p 55.89p 56.13p 33760
31/12/2014 56.15p 56.92p 56.10p 56.10p 45630
30/12/2014 56.00p 56.85p 55.55p 55.55p 146860
29/12/2014 55.95p 56.81p 55.90p 55.90p 222300
24/12/2014 55.60p 56.41p 55.60p 56.00p 66080
23/12/2014 56.45p 56.55p 55.99p 56.30p 357970
22/12/2014 56.41p 56.41p 55.60p 56.27p 89600
19/12/2014 56.45p 56.60p 55.60p 55.60p 247130
18/12/2014 55.40p 56.07p 55.30p 55.30p 197070
17/12/2014 55.03p 55.03p 54.88p 55.00p 86690
16/12/2014 54.85p 55.23p 54.84p 54.90p 110160
15/12/2014 55.05p 55.80p 54.80p 54.80p 248180
12/12/2014 55.35p 56.20p 55.00p 55.00p 245910
11/12/2014 57.30p 57.30p 56.00p 56.00p 256630
10/12/2014 58.25p 58.25p 57.36p 58.25p 65050
09/12/2014 57.12p 57.71p 57.12p 57.55p 431730
08/12/2014 58.45p 58.45p 57.56p 58.00p 210640
05/12/2014 58.23p 58.23p 57.65p 58.00p 66430
04/12/2014 57.50p 57.93p 57.50p 57.85p 81410
03/12/2014 57.60p 58.11p 57.36p 57.78p 101050
02/12/2014 57.25p 57.91p 57.25p 57.50p 114600
01/12/2014 57.58p 57.79p 57.12p 57.57p 177930
28/11/2014 57.65p 57.65p 56.85p 57.65p 1099710
27/11/2014 57.60p 57.62p 56.95p 57.20p 192540
26/11/2014 57.17p 57.55p 57.00p 57.33p 135140
25/11/2014 57.00p 57.50p 57.00p 57.00p 128550
24/11/2014 56.80p 57.34p 56.30p 56.80p 136720
21/11/2014 56.95p 57.00p 56.30p 56.30p 172540
20/11/2014 56.70p 57.22p 56.30p 56.30p 291750
19/11/2014 56.75p 57.36p 56.70p 57.13p 180300
18/11/2014 57.50p 57.69p 56.70p 56.70p 221130
17/11/2014 56.74p 57.35p 56.65p 57.05p 241360
14/11/2014 57.15p 57.15p 56.65p 56.65p 227360
13/11/2014 56.40p 57.15p 56.20p 56.20p 412430
12/11/2014 55.75p 56.51p 55.70p 55.70p 280010
11/11/2014 55.60p 56.45p 55.39p 55.80p 464320
10/11/2014 54.85p 55.55p 54.80p 54.80p 169660
07/11/2014 55.30p 55.45p 54.90p 54.90p 238800
06/11/2014 54.35p 55.20p 54.35p 54.50p 169260
05/11/2014 54.40p 55.19p 54.20p 54.20p 196990
04/11/2014 54.15p 55.00p 53.80p 53.80p 159970
03/11/2014 54.90p 54.90p 53.90p 53.90p 281900
31/10/2014 53.00p 54.50p 53.00p 53.93p 242640
30/10/2014 52.60p 53.04p 52.30p 52.30p 189660
29/10/2014 52.90p 52.90p 52.15p 52.25p 58750
28/10/2014 52.05p 52.30p 51.45p 52.30p 177530
27/10/2014 51.70p 52.48p 51.40p 52.00p 143660
24/10/2014 51.00p 52.00p 51.00p 52.00p 99000
23/10/2014 51.05p 51.80p 50.90p 51.00p 320550
22/10/2014 50.00p 50.85p 49.86p 50.70p 401380
21/10/2014 48.80p 49.89p 48.70p 49.35p 320210
20/10/2014 48.78p 48.80p 48.10p 48.53p 237540
17/10/2014 46.45p 48.51p 46.45p 48.00p 469770
16/10/2014 47.00p 48.19p 46.31p 46.55p 227250
15/10/2014 48.60p 49.48p 47.56p 47.86p 365720
14/10/2014 48.55p 49.41p 48.11p 49.05p 405140
13/10/2014 50.75p 50.75p 49.00p 49.00p 335620
10/10/2014 52.20p 52.24p 50.55p 50.55p 652630
09/10/2014 52.45p 53.14p 52.20p 52.20p 147080
08/10/2014 52.60p 52.96p 52.20p 52.20p 244900
07/10/2014 53.00p 53.40p 52.80p 52.80p 304580
06/10/2014 53.35p 53.40p 52.94p 53.05p 252270
03/10/2014 52.35p 53.20p 52.35p 53.20p 605320
02/10/2014 52.55p 52.98p 51.70p 51.70p 191440
01/10/2014 53.05p 53.41p 52.50p 52.50p 139940
30/09/2014 53.30p 53.50p 53.02p 53.50p 129730
29/09/2014 53.30p 53.48p 53.02p 53.32p 230240
26/09/2014 53.35p 53.49p 53.12p 53.45p 119650
25/09/2014 53.55p 55.25p 53.29p 53.35p 417770
24/09/2014 53.60p 53.67p 53.44p 53.60p 100680
23/09/2014 53.80p 54.00p 53.35p 53.45p 152270
22/09/2014 53.65p 54.15p 53.50p 53.50p 194780
19/09/2014 54.20p 54.20p 53.67p 54.20p 99060
18/09/2014 53.95p 54.19p 53.47p 53.50p 235320
17/09/2014 53.35p 53.94p 53.35p 53.40p 88270
16/09/2014 53.85p 54.30p 53.20p 53.20p 220240
15/09/2014 54.50p 54.85p 53.50p 53.50p 395320
12/09/2014 54.40p 54.86p 54.40p 54.80p 261600
11/09/2014 54.55p 55.00p 54.50p 54.50p 264430

*Close Price adjusted for both dividends and splits