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
23/01/2013 34.10p 34.20p 33.80p 34.00p 75590
22/01/2013 33.67p 33.85p 33.60p 33.85p 26400
21/01/2013 34.10p 34.20p 33.60p 33.60p 200760
18/01/2013 34.00p 34.00p 33.53p 33.85p 146010
17/01/2013 33.63p 34.00p 33.58p 33.75p 94940
16/01/2013 33.55p 33.85p 33.42p 33.70p 90070
15/01/2013 33.70p 34.05p 33.58p 34.05p 43720
14/01/2013 33.80p 33.80p 33.60p 33.60p 104290
11/01/2013 34.00p 34.00p 33.82p 33.95p 15770
10/01/2013 33.80p 34.00p 33.65p 34.00p 124720
09/01/2013 33.45p 33.55p 33.45p 33.55p 66910
08/01/2013 33.60p 33.60p 33.38p 33.52p 45660
07/01/2013 33.40p 33.60p 33.35p 33.45p 193150
04/01/2013 33.21p 33.32p 33.15p 33.32p 31190
03/01/2013 32.80p 33.20p 32.80p 33.05p 462200
02/01/2013 32.60p 32.82p 32.30p 32.82p 364250
31/12/2012 31.95p 32.15p 31.95p 32.10p 5140
28/12/2012 32.50p 32.50p 32.22p 32.43p 49610
27/12/2012 32.20p 32.43p 32.13p 32.43p 59410
24/12/2012 32.44p 32.44p 32.25p 32.37p 32210
21/12/2012 32.08p 32.50p 32.03p 32.50p 55080
20/12/2012 32.03p 32.08p 32.00p 32.00p 153170
19/12/2012 32.41p 32.60p 32.41p 32.60p 25370
18/12/2012 32.50p 32.50p 32.20p 32.50p 13920
17/12/2012 32.20p 32.35p 31.90p 31.90p 132860
14/12/2012 32.40p 32.46p 32.32p 32.46p 20340
13/12/2012 32.35p 32.50p 32.35p 32.50p 36920
12/12/2012 32.70p 32.72p 32.54p 32.65p 250000
11/12/2012 32.40p 32.73p 32.40p 32.73p 192230
10/12/2012 32.15p 32.40p 32.15p 32.40p 81770
07/12/2012 32.20p 32.35p 32.20p 32.35p 34610
06/12/2012 31.75p 32.10p 31.75p 32.10p 19820
05/12/2012 31.83p 32.18p 31.70p 31.70p 94390
04/12/2012 31.83p 32.12p 31.80p 31.95p 173100
03/12/2012 32.20p 32.20p 31.80p 31.80p 147510
30/11/2012 32.10p 32.10p 31.90p 32.10p 32400
29/11/2012 32.00p 32.00p 31.70p 31.95p 224710
28/11/2012 31.70p 31.90p 31.62p 31.65p 0
27/11/2012 31.70p 31.90p 31.62p 31.75p 170350
26/11/2012 31.40p 31.70p 31.40p 31.70p 504600
23/11/2012 30.83p 31.30p 30.83p 31.30p 134310
22/11/2012 31.35p 31.35p 30.98p 31.25p 62490
21/11/2012 30.88p 31.10p 30.81p 31.10p 77850
20/11/2012 31.00p 31.40p 31.00p 31.40p 270290
19/11/2012 30.70p 30.95p 30.65p 30.95p 125140
16/11/2012 30.60p 30.70p 30.60p 30.70p 6800
15/11/2012 30.40p 30.70p 30.40p 30.70p 22920
14/11/2012 30.45p 30.78p 30.45p 30.65p 328780
13/11/2012 30.48p 30.78p 30.43p 30.65p 162710
12/11/2012 30.70p 30.80p 30.63p 30.80p 95720
09/11/2012 30.67p 30.75p 30.65p 30.75p 9560
08/11/2012 30.79p 30.85p 30.77p 30.85p 16400
07/11/2012 31.40p 31.40p 30.90p 30.90p 105450
06/11/2012 31.25p 31.25p 30.88p 31.15p 75740
05/11/2012 31.00p 31.25p 31.00p 31.01p 11900
02/11/2012 31.20p 31.20p 31.13p 31.13p 9250
01/11/2012 31.03p 31.30p 30.85p 31.15p 37870
31/10/2012 30.83p 30.95p 30.80p 30.95p 85780
30/10/2012 30.78p 30.95p 30.78p 30.95p 65780
29/10/2012 30.85p 31.03p 30.81p 30.86p 26050
26/10/2012 30.73p 30.88p 30.73p 30.88p 251120
25/10/2012 31.00p 31.32p 31.00p 31.00p 179510
24/10/2012 31.16p 31.30p 31.15p 31.30p 36190
23/10/2012 31.40p 31.50p 31.10p 31.10p 206200
22/10/2012 31.42p 31.63p 31.40p 31.40p 106870
19/10/2012 31.65p 31.69p 31.47p 31.69p 101500
18/10/2012 32.00p 32.10p 31.80p 32.10p 51130
17/10/2012 32.00p 32.08p 31.90p 32.07p 160950
16/10/2012 31.72p 32.13p 31.72p 31.95p 52480
15/10/2012 31.70p 31.84p 31.70p 31.72p 162310
12/10/2012 31.78p 31.84p 31.70p 31.70p 74760
11/10/2012 31.87p 32.06p 31.76p 32.06p 42270
10/10/2012 31.77p 32.07p 31.77p 32.07p 43120
09/10/2012 31.85p 32.17p 31.78p 31.78p 269320
08/10/2012 32.15p 32.34p 31.85p 31.85p 128010
05/10/2012 31.96p 32.19p 31.96p 32.19p 11070
04/10/2012 31.85p 32.13p 31.83p 32.13p 0
03/10/2012 31.85p 32.05p 31.83p 31.94p 345700
02/10/2012 32.05p 32.07p 31.78p 32.07p 5720
01/10/2012 31.60p 32.07p 31.60p 32.07p 60880
28/09/2012 31.83p 32.49p 31.30p 31.70p 1303620
27/09/2012 31.70p 31.98p 31.70p 31.80p 127270
26/09/2012 32.25p 32.25p 31.73p 31.85p 237900
25/09/2012 32.50p 32.50p 32.45p 32.45p 373680
24/09/2012 32.62p 32.68p 32.45p 32.45p 288140
21/09/2012 32.80p 32.90p 32.80p 32.90p 183900
20/09/2012 32.50p 32.80p 32.50p 32.80p 62550
19/09/2012 32.70p 32.87p 32.56p 32.87p 393060
18/09/2012 33.00p 33.00p 32.53p 32.70p 102030
17/09/2012 33.30p 33.32p 32.93p 33.00p 62270
14/09/2012 32.70p 33.40p 32.60p 33.40p 411150
13/09/2012 31.93p 32.30p 31.74p 32.30p 196800
12/09/2012 31.72p 31.88p 31.70p 31.70p 137000
11/09/2012 31.93p 31.98p 31.70p 31.70p 59120
10/09/2012 31.85p 32.30p 31.79p 32.30p 209740
07/09/2012 32.20p 32.20p 31.80p 31.80p 1060430
06/09/2012 31.80p 32.10p 31.75p 32.10p 1096120
05/09/2012 31.75p 31.87p 31.70p 31.75p 161170
04/09/2012 32.00p 32.10p 31.58p 31.80p 243290
03/09/2012 31.58p 32.10p 31.58p 32.10p 30560
31/08/2012 31.47p 32.10p 31.47p 32.10p 1640
30/08/2012 31.99p 31.99p 31.58p 31.78p 19960
29/08/2012 31.52p 31.95p 31.52p 31.95p 49070
28/08/2012 31.40p 31.78p 31.40p 31.70p 51870
24/08/2012 31.47p 31.90p 31.44p 31.60p 216200
23/08/2012 31.82p 31.87p 31.82p 31.87p 3800
22/08/2012 31.45p 31.93p 31.45p 31.83p 129570
21/08/2012 31.85p 31.95p 31.80p 31.90p 38570
20/08/2012 31.65p 31.84p 31.65p 31.67p 31400
17/08/2012 31.95p 31.95p 31.90p 31.95p 215370
16/08/2012 31.95p 31.95p 31.80p 31.80p 82600
15/08/2012 31.80p 31.90p 31.57p 31.90p 106350
14/08/2012 31.60p 31.80p 31.60p 31.80p 210710
13/08/2012 31.60p 31.60p 31.13p 31.40p 251440
10/08/2012 31.40p 31.60p 31.40p 31.60p 283910
09/08/2012 31.10p 31.38p 30.92p 31.35p 390000
08/08/2012 30.78p 31.05p 30.78p 30.93p 164240
07/08/2012 30.60p 30.80p 30.60p 30.80p 132040
06/08/2012 30.45p 30.70p 29.95p 30.70p 172460
03/08/2012 29.75p 30.35p 29.75p 30.35p 43280
02/08/2012 29.83p 29.98p 29.80p 29.80p 49980
01/08/2012 30.03p 30.07p 29.99p 30.07p 51000
31/07/2012 30.00p 30.22p 29.94p 30.13p 74050
30/07/2012 30.10p 30.10p 29.78p 30.10p 21660
27/07/2012 29.56p 30.09p 29.56p 29.98p 188590
26/07/2012 29.70p 30.20p 29.50p 30.20p 343710
25/07/2012 29.83p 29.93p 29.70p 29.70p 137350
24/07/2012 29.80p 29.80p 29.80p 29.80p 720
23/07/2012 29.86p 29.95p 29.85p 29.95p 106390
20/07/2012 30.30p 30.30p 30.10p 30.10p 74870
19/07/2012 30.30p 30.62p 30.30p 30.50p 174900
18/07/2012 30.50p 30.68p 30.30p 30.50p 828440
17/07/2012 30.50p 30.60p 30.50p 30.60p 187780
16/07/2012 30.40p 30.68p 30.23p 30.68p 913280
13/07/2012 30.32p 30.40p 29.88p 30.40p 160970
12/07/2012 30.55p 30.55p 29.85p 30.15p 59820
11/07/2012 30.18p 30.40p 30.15p 30.40p 211790
10/07/2012 30.18p 30.70p 30.18p 30.70p 15770
09/07/2012 30.38p 30.70p 30.30p 30.70p 88050
06/07/2012 30.57p 30.57p 30.33p 30.40p 39170
05/07/2012 30.57p 30.59p 30.35p 30.35p 29910
04/07/2012 30.61p 30.61p 30.35p 30.35p 1100
03/07/2012 30.37p 30.40p 30.13p 30.37p 172490
02/07/2012 29.60p 30.48p 29.60p 30.40p 214580
29/06/2012 29.73p 30.13p 29.73p 29.95p 76450
28/06/2012 29.64p 30.00p 29.43p 30.00p 51700
27/06/2012 29.78p 30.00p 29.60p 29.63p 129640
26/06/2012 29.70p 29.95p 29.50p 29.95p 91600
25/06/2012 29.70p 29.70p 29.30p 29.30p 35330
22/06/2012 29.75p 30.05p 29.75p 29.80p 0
21/06/2012 29.75p 30.05p 29.75p 29.90p 110180
20/06/2012 30.10p 30.10p 29.78p 30.00p 77370
19/06/2012 29.80p 30.05p 29.80p 30.05p 60170
18/06/2012 30.27p 30.27p 29.53p 29.75p 195050
15/06/2012 29.95p 29.98p 29.50p 29.50p 64850
14/06/2012 29.80p 30.00p 29.55p 30.00p 95900
13/06/2012 29.88p 30.15p 29.68p 29.83p 90090
12/06/2012 30.00p 30.74p 29.68p 29.68p 507820
11/06/2012 30.20p 30.75p 30.15p 30.75p 40910
08/06/2012 30.35p 30.43p 29.94p 30.34p 113560
07/06/2012 30.15p 30.15p 29.88p 30.15p 285970
06/06/2012 29.57p 30.13p 29.30p 30.13p 136020
01/06/2012 29.70p 30.16p 29.30p 29.30p 110330
31/05/2012 29.90p 29.90p 29.70p 29.90p 51850
30/05/2012 30.05p 30.05p 29.73p 29.88p 83010
29/05/2012 29.90p 30.23p 29.88p 29.88p 100450
28/05/2012 30.00p 30.00p 29.84p 29.84p 0
25/05/2012 30.00p 30.00p 29.84p 29.84p 36400
24/05/2012 30.00p 30.00p 29.70p 29.70p 62400
23/05/2012 29.83p 29.83p 29.30p 29.30p 28760
22/05/2012 29.90p 29.90p 29.89p 29.89p 15080
21/05/2012 29.70p 29.70p 29.40p 29.53p 42420
18/05/2012 29.50p 29.70p 29.50p 29.70p 45410
17/05/2012 30.05p 30.27p 29.88p 30.00p 157290
16/05/2012 30.43p 30.50p 30.07p 30.50p 51720
15/05/2012 30.50p 30.50p 30.20p 30.45p 89400
14/05/2012 30.75p 30.96p 30.00p 30.00p 368210
11/05/2012 30.98p 31.25p 30.98p 31.15p 5360
10/05/2012 31.30p 31.30p 30.95p 31.20p 246100
09/05/2012 31.58p 31.58p 31.05p 31.05p 259530
08/05/2012 31.80p 31.98p 31.48p 31.60p 188220
04/05/2012 32.32p 32.40p 31.90p 31.90p 225890
03/05/2012 32.45p 32.59p 32.44p 32.45p 79650
02/05/2012 32.40p 32.67p 32.30p 32.30p 119530
01/05/2012 31.80p 32.55p 31.80p 32.55p 455680
30/04/2012 32.17p 32.29p 32.05p 32.13p 353110
27/04/2012 32.40p 32.62p 32.30p 32.30p 319480
26/04/2012 32.10p 32.40p 32.00p 32.10p 153830
25/04/2012 32.10p 32.24p 31.95p 31.95p 66380
24/04/2012 31.80p 31.80p 31.80p 31.80p 6040
23/04/2012 32.05p 32.40p 31.67p 31.93p 386760
20/04/2012 32.30p 32.57p 32.20p 32.37p 160840
19/04/2012 32.03p 32.65p 32.03p 32.65p 693950
18/04/2012 32.00p 32.30p 31.55p 31.90p 1078820
17/04/2012 31.50p 31.89p 31.47p 31.89p 124850
16/04/2012 31.80p 32.07p 31.58p 31.63p 156120
13/04/2012 31.80p 32.25p 31.80p 32.25p 164080
12/04/2012 31.80p 31.95p 31.70p 31.95p 93180
11/04/2012 31.60p 31.80p 31.49p 31.67p 239360
10/04/2012 31.82p 31.87p 31.60p 31.60p 138930

*Close Price adjusted for both dividends and splits