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
05/04/2012 32.20p 32.37p 31.90p 32.20p 313380
04/04/2012 32.00p 32.25p 32.00p 32.03p 445830
03/04/2012 31.93p 32.35p 31.70p 32.10p 247280
02/04/2012 32.00p 32.35p 31.96p 32.03p 185400
30/03/2012 32.20p 32.48p 32.07p 32.07p 138100
29/03/2012 32.25p 32.55p 31.25p 32.10p 129540
28/03/2012 32.15p 32.35p 32.06p 32.24p 344790
27/03/2012 32.45p 32.60p 32.26p 32.35p 97790
26/03/2012 32.20p 32.36p 32.00p 32.20p 479440
23/03/2012 32.35p 32.44p 32.20p 32.35p 156210
22/03/2012 32.53p 32.56p 32.23p 32.23p 270990
21/03/2012 33.15p 33.15p 32.53p 32.53p 460650
20/03/2012 33.85p 33.85p 33.10p 33.15p 204220
19/03/2012 33.78p 33.80p 33.39p 33.80p 110760
16/03/2012 33.80p 33.95p 33.51p 33.80p 147340
15/03/2012 33.90p 34.10p 33.80p 34.00p 422190
14/03/2012 33.82p 33.85p 33.65p 33.85p 97030
13/03/2012 33.58p 33.88p 33.13p 33.85p 386280
12/03/2012 33.70p 33.70p 33.23p 33.70p 96800
09/03/2012 33.50p 33.70p 33.15p 33.60p 336620
08/03/2012 33.28p 33.32p 33.00p 33.00p 225660
07/03/2012 33.00p 33.05p 32.80p 32.80p 263330
06/03/2012 33.30p 33.80p 32.80p 32.80p 325890
05/03/2012 33.52p 33.60p 33.23p 33.60p 124110
02/03/2012 33.80p 33.80p 33.45p 33.80p 103480
01/03/2012 33.58p 33.82p 33.20p 33.75p 108930
29/02/2012 33.78p 33.85p 33.10p 33.10p 102000
28/02/2012 33.50p 33.85p 33.50p 33.85p 359170
27/02/2012 33.62p 33.62p 33.13p 33.38p 120980
24/02/2012 33.50p 33.70p 33.40p 33.70p 310900
23/02/2012 33.60p 33.65p 33.40p 33.50p 486280
22/02/2012 33.30p 33.70p 33.30p 33.70p 143320
21/02/2012 33.20p 33.50p 33.02p 33.50p 249370
20/02/2012 32.67p 33.20p 32.09p 33.20p 210640
17/02/2012 32.40p 32.67p 32.40p 32.65p 41500
16/02/2012 32.00p 32.36p 32.00p 32.36p 388880
15/02/2012 32.00p 32.05p 31.93p 32.05p 93170
14/02/2012 31.60p 31.75p 31.60p 31.75p 230940
13/02/2012 31.45p 31.54p 31.30p 31.30p 60420
10/02/2012 31.15p 31.38p 31.15p 31.35p 104340
09/02/2012 31.05p 31.50p 31.05p 31.50p 106190
08/02/2012 30.70p 31.25p 30.65p 31.25p 888200
07/02/2012 30.45p 30.52p 30.35p 30.35p 18590
06/02/2012 30.53p 30.53p 30.43p 30.43p 22200
03/02/2012 30.30p 30.74p 30.01p 30.70p 363760
02/02/2012 30.07p 30.33p 30.00p 30.00p 77280
01/02/2012 30.00p 30.30p 30.00p 30.30p 159290
31/01/2012 30.00p 30.30p 30.00p 30.15p 51980
30/01/2012 30.20p 30.20p 29.80p 29.80p 358560
27/01/2012 30.50p 30.72p 30.30p 30.40p 308570
26/01/2012 30.80p 30.88p 30.55p 30.74p 272720
25/01/2012 30.50p 30.80p 30.50p 30.65p 157830
24/01/2012 30.50p 30.55p 30.30p 30.30p 144800
23/01/2012 30.50p 30.70p 30.45p 30.70p 209280
20/01/2012 30.30p 30.57p 30.30p 30.57p 244750
19/01/2012 30.13p 30.40p 30.12p 30.40p 179620
18/01/2012 30.10p 30.23p 29.60p 29.60p 308920
17/01/2012 30.10p 30.18p 29.78p 30.18p 588150
16/01/2012 29.30p 29.65p 29.30p 29.65p 81500
13/01/2012 29.22p 29.22p 29.20p 29.20p 22320
12/01/2012 29.30p 29.50p 29.20p 29.20p 256380
11/01/2012 29.35p 29.53p 29.35p 29.48p 0
10/01/2012 29.35p 29.53p 29.35p 29.53p 37000
09/01/2012 29.70p 29.70p 29.30p 29.50p 65670
06/01/2012 29.73p 29.73p 29.35p 29.61p 32000
05/01/2012 29.63p 29.63p 29.30p 29.30p 80930
04/01/2012 29.80p 30.25p 29.80p 29.95p 0
03/01/2012 29.80p 30.25p 29.80p 30.05p 2130
30/12/2011 29.73p 29.73p 29.70p 29.70p 39640
29/12/2011 29.73p 29.73p 29.70p 29.70p 320
28/12/2011 29.73p 30.23p 29.70p 29.70p 15490
23/12/2011 30.27p 30.27p 30.10p 30.10p 8150
22/12/2011 29.73p 30.06p 29.63p 29.70p 87100
21/12/2011 29.68p 30.05p 29.68p 29.85p 38380
20/12/2011 29.63p 29.93p 29.60p 29.60p 139600
19/12/2011 29.63p 30.07p 29.60p 29.60p 36800
16/12/2011 29.98p 30.15p 29.68p 29.68p 96310
15/12/2011 30.00p 30.00p 29.68p 29.89p 144700
14/12/2011 30.03p 30.30p 30.00p 30.30p 88130
13/12/2011 30.37p 30.37p 29.78p 29.78p 40330
12/12/2011 30.20p 30.20p 29.80p 29.80p 60130
09/12/2011 30.33p 30.33p 30.20p 30.20p 5460
08/12/2011 30.65p 30.65p 30.30p 30.30p 22240
07/12/2011 30.68p 31.10p 30.30p 30.30p 192780
06/12/2011 30.57p 30.95p 30.50p 30.64p 300380
05/12/2011 31.30p 31.30p 31.00p 31.22p 128170
02/12/2011 31.00p 31.20p 30.88p 31.05p 212500
01/12/2011 31.08p 31.10p 30.65p 31.00p 209610
30/11/2011 30.93p 31.10p 30.70p 31.10p 205930
29/11/2011 31.08p 31.10p 31.05p 31.10p 267210
28/11/2011 31.14p 31.14p 30.50p 30.90p 23770
25/11/2011 31.00p 31.20p 30.65p 30.78p 44610
24/11/2011 30.83p 31.27p 30.73p 31.00p 70980
23/11/2011 30.95p 30.95p 30.75p 30.75p 17030
22/11/2011 31.36p 31.39p 31.20p 31.20p 9160
21/11/2011 31.22p 31.22p 31.15p 31.15p 60680
18/11/2011 31.58p 31.60p 31.58p 31.60p 25740
17/11/2011 31.58p 31.60p 31.55p 31.55p 22070
16/11/2011 31.52p 31.52p 31.35p 31.35p 80010
15/11/2011 31.25p 31.50p 31.20p 31.50p 80720
14/11/2011 31.21p 31.45p 31.21p 31.45p 28980
11/11/2011 31.55p 31.63p 31.30p 31.58p 317590
10/11/2011 31.60p 31.65p 31.17p 31.50p 339460
09/11/2011 31.50p 31.75p 31.50p 31.50p 56310
08/11/2011 31.80p 31.80p 31.70p 31.71p 352120
07/11/2011 31.60p 31.85p 31.60p 31.72p 69480
04/11/2011 31.85p 31.85p 31.80p 31.80p 12400
03/11/2011 31.50p 31.80p 31.50p 31.65p 183880
02/11/2011 31.60p 32.20p 31.60p 32.20p 111670
01/11/2011 31.60p 32.00p 31.42p 32.00p 61600
31/10/2011 32.20p 32.47p 32.15p 32.15p 40460
28/10/2011 32.25p 32.50p 31.90p 32.50p 16740
27/10/2011 32.30p 32.37p 32.10p 32.10p 112410
26/10/2011 31.78p 32.05p 31.78p 32.05p 40000
25/10/2011 31.90p 31.90p 31.90p 31.90p 150
24/10/2011 32.00p 32.40p 32.00p 32.20p 81100
21/10/2011 31.71p 32.00p 31.71p 32.00p 9600
20/10/2011 31.70p 31.70p 31.70p 31.70p 750
19/10/2011 31.80p 32.07p 31.80p 32.07p 15000
18/10/2011 31.79p 32.05p 31.72p 32.05p 21250
17/10/2011 32.40p 32.40p 32.15p 32.15p 111000
14/10/2011 32.00p 32.44p 31.60p 32.07p 651660
13/10/2011 31.80p 31.90p 31.62p 31.70p 93560
12/10/2011 31.60p 32.00p 31.60p 31.90p 500060
11/10/2011 31.65p 31.65p 31.38p 31.52p 47400
10/10/2011 31.90p 31.98p 31.35p 31.55p 188400
07/10/2011 31.78p 31.78p 31.20p 31.20p 25350
06/10/2011 31.15p 31.75p 31.03p 31.25p 105690
05/10/2011 31.20p 31.58p 31.20p 31.45p 292690
04/10/2011 31.80p 31.80p 31.20p 31.20p 67000
03/10/2011 32.00p 32.50p 31.80p 32.50p 307940
30/09/2011 32.60p 32.60p 32.30p 32.30p 89300
29/09/2011 33.38p 33.38p 32.69p 32.80p 43880
28/09/2011 33.43p 33.43p 32.83p 33.10p 54770
27/09/2011 33.18p 33.40p 33.18p 33.40p 27530
26/09/2011 32.70p 32.87p 32.43p 32.65p 194970
23/09/2011 32.50p 33.05p 32.50p 32.60p 150920
22/09/2011 32.73p 32.90p 32.50p 32.75p 174670
21/09/2011 32.98p 33.30p 32.95p 33.30p 141250
20/09/2011 32.20p 32.90p 32.20p 32.67p 292020
19/09/2011 32.87p 32.87p 32.57p 32.57p 70600
16/09/2011 32.32p 32.80p 32.00p 32.80p 236330
15/09/2011 32.17p 32.20p 32.17p 32.20p 190
14/09/2011 31.95p 32.00p 31.63p 31.85p 113500
13/09/2011 31.60p 32.20p 31.45p 32.20p 130580
12/09/2011 31.45p 31.70p 31.45p 31.55p 57960
09/09/2011 31.80p 32.00p 31.80p 32.00p 81220
08/09/2011 32.05p 32.40p 31.83p 32.15p 89190
07/09/2011 31.42p 31.98p 31.42p 31.75p 75000
06/09/2011 31.30p 31.60p 31.20p 31.20p 66530
05/09/2011 31.60p 31.75p 31.30p 31.52p 93410
02/09/2011 32.00p 32.00p 31.85p 31.85p 9000
01/09/2011 32.40p 32.40p 31.63p 32.05p 25700
31/08/2011 31.90p 32.15p 31.90p 32.15p 0
30/08/2011 31.90p 31.90p 31.90p 31.90p 15000
26/08/2011 31.80p 31.80p 31.38p 31.45p 85560
25/08/2011 31.42p 32.05p 31.42p 32.05p 103230
24/08/2011 32.03p 32.05p 31.47p 31.78p 302910
23/08/2011 31.58p 31.58p 31.35p 31.35p 30160
22/08/2011 31.70p 31.80p 31.50p 31.75p 130620
19/08/2011 32.50p 32.50p 31.72p 32.00p 54120
18/08/2011 33.52p 33.65p 32.75p 33.01p 179410
17/08/2011 33.60p 33.89p 33.60p 33.89p 13810
16/08/2011 34.10p 34.10p 33.90p 33.90p 9000
15/08/2011 34.00p 34.00p 33.70p 33.90p 29000
12/08/2011 33.25p 34.00p 33.10p 34.00p 216280
11/08/2011 32.70p 32.78p 32.70p 32.78p 1600
10/08/2011 31.98p 32.80p 31.98p 32.80p 174540
09/08/2011 31.22p 31.70p 30.90p 31.70p 145590
08/08/2011 32.45p 32.50p 31.72p 31.72p 214490
05/08/2011 33.80p 33.80p 32.98p 32.98p 99960
04/08/2011 34.37p 34.37p 33.80p 33.80p 39830
03/08/2011 34.00p 34.00p 34.00p 34.00p 180
02/08/2011 34.51p 34.51p 34.30p 34.30p 73980
01/08/2011 34.65p 34.65p 34.40p 34.40p 85110
29/07/2011 34.73p 34.74p 34.73p 34.74p 42000
28/07/2011 34.74p 34.80p 34.73p 34.75p 208800
27/07/2011 35.03p 35.30p 35.00p 35.30p 495310
26/07/2011 34.83p 35.16p 34.83p 35.16p 22740
25/07/2011 35.00p 35.16p 35.00p 35.16p 5420
22/07/2011 35.10p 35.25p 35.10p 35.23p 37230
21/07/2011 34.90p 35.10p 34.40p 35.10p 637740
20/07/2011 34.70p 34.70p 34.43p 34.49p 99390
19/07/2011 34.67p 34.70p 34.35p 34.70p 46020
18/07/2011 34.22p 34.58p 34.22p 34.22p 41270
15/07/2011 34.50p 34.60p 34.35p 34.60p 67310
14/07/2011 34.75p 34.75p 34.50p 34.50p 95530
13/07/2011 34.32p 34.67p 34.32p 34.53p 84750
12/07/2011 34.50p 34.50p 34.35p 34.50p 49120
11/07/2011 34.32p 34.80p 34.32p 34.64p 100030
08/07/2011 34.40p 34.70p 34.40p 34.58p 282730
07/07/2011 34.40p 34.59p 34.40p 34.59p 66970
06/07/2011 34.32p 34.70p 34.32p 34.58p 40550
05/07/2011 34.73p 34.80p 34.70p 34.80p 174320
04/07/2011 34.22p 34.58p 34.22p 34.50p 28510
01/07/2011 34.63p 34.80p 34.20p 34.80p 91490
30/06/2011 34.53p 34.53p 34.02p 34.20p 47910
29/06/2011 34.55p 34.55p 34.00p 34.00p 77370
28/06/2011 34.55p 34.55p 34.00p 34.00p 67620
27/06/2011 34.58p 34.58p 34.00p 34.00p 10200

*Close Price adjusted for both dividends and splits