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
14/05/2013 38.32p 38.80p 37.70p 38.30p 925980
13/05/2013 37.70p 38.25p 37.40p 37.70p 1267880
10/05/2013 37.30p 37.50p 37.14p 37.40p 653850
09/05/2013 37.10p 37.22p 37.05p 37.20p 123390
08/05/2013 37.00p 37.15p 37.00p 37.09p 491600
07/05/2013 36.80p 36.91p 36.60p 36.90p 756600
03/05/2013 36.00p 36.90p 36.00p 36.80p 470780
02/05/2013 36.18p 36.49p 36.00p 36.00p 335510
01/05/2013 36.49p 36.60p 36.20p 36.60p 173210
30/04/2013 36.50p 36.55p 36.23p 36.39p 728480
29/04/2013 36.00p 36.45p 36.00p 36.45p 115190
26/04/2013 36.13p 36.41p 36.00p 36.00p 236140
25/04/2013 36.40p 36.45p 36.20p 36.20p 145790
24/04/2013 36.30p 36.45p 36.20p 36.45p 235270
23/04/2013 36.00p 36.40p 35.89p 36.40p 277490
22/04/2013 35.93p 36.15p 35.63p 35.89p 243060
19/04/2013 36.00p 36.00p 35.63p 35.80p 76010
18/04/2013 35.90p 36.10p 35.63p 35.95p 533690
17/04/2013 36.00p 36.24p 35.60p 35.60p 714910
16/04/2013 36.03p 36.40p 35.70p 35.70p 288060
15/04/2013 36.62p 36.69p 36.40p 36.40p 229450
12/04/2013 36.50p 36.80p 36.32p 36.80p 211920
11/04/2013 36.73p 36.75p 36.60p 36.70p 162290
10/04/2013 35.82p 36.80p 35.70p 36.80p 322150
09/04/2013 35.70p 35.98p 35.55p 35.98p 195510
08/04/2013 36.25p 36.51p 35.70p 35.70p 306390
05/04/2013 36.70p 36.97p 36.10p 36.10p 212260
04/04/2013 37.10p 37.20p 36.90p 36.97p 78840
03/04/2013 37.03p 37.37p 36.95p 36.95p 289510
02/04/2013 37.34p 37.37p 37.03p 37.24p 154750
28/03/2013 37.18p 37.49p 37.00p 37.30p 305110
27/03/2013 37.30p 37.30p 37.10p 37.20p 172120
26/03/2013 37.22p 37.51p 37.13p 37.30p 124700
25/03/2013 37.15p 37.40p 37.15p 37.36p 114890
22/03/2013 37.23p 37.49p 37.10p 37.10p 64010
21/03/2013 37.40p 37.57p 37.15p 37.15p 261860
20/03/2013 37.20p 37.67p 37.20p 37.40p 158190
19/03/2013 37.20p 37.70p 37.20p 37.41p 153630
18/03/2013 37.20p 37.70p 37.20p 37.70p 41710
15/03/2013 37.53p 38.00p 37.41p 38.00p 137710
14/03/2013 37.50p 37.88p 37.50p 37.65p 263560
13/03/2013 37.47p 37.70p 37.35p 37.55p 216590
12/03/2013 37.35p 37.87p 37.35p 37.70p 357820
11/03/2013 37.50p 37.85p 37.40p 37.85p 190730
08/03/2013 37.40p 37.65p 37.33p 37.40p 160870
07/03/2013 37.00p 37.35p 36.62p 37.15p 298640
06/03/2013 35.85p 36.70p 35.85p 36.70p 643220
05/03/2013 35.60p 35.85p 35.50p 35.85p 557360
04/03/2013 35.00p 35.40p 34.81p 35.40p 722740
01/03/2013 35.00p 35.00p 34.90p 34.90p 902430
28/02/2013 35.00p 35.00p 34.80p 34.94p 898610
27/02/2013 35.10p 35.10p 34.50p 35.00p 160620
26/02/2013 34.63p 34.94p 34.28p 34.50p 135350
25/02/2013 35.00p 35.00p 34.60p 34.70p 547840
22/02/2013 34.50p 34.84p 34.20p 34.50p 147300
21/02/2013 34.65p 34.90p 34.20p 34.20p 272990
20/02/2013 34.83p 34.96p 34.50p 34.90p 102880
19/02/2013 34.45p 34.65p 34.28p 34.65p 46120
18/02/2013 34.32p 34.38p 34.10p 34.28p 80710
15/02/2013 33.90p 34.30p 33.70p 34.15p 1808140
14/02/2013 34.30p 34.70p 33.88p 33.88p 467160
13/02/2013 34.40p 34.70p 34.09p 34.70p 121040
12/02/2013 34.40p 34.42p 34.02p 34.35p 114630
11/02/2013 34.50p 34.50p 33.88p 34.20p 169210
08/02/2013 34.05p 34.50p 34.02p 34.50p 141340
07/02/2013 34.65p 34.65p 33.82p 33.82p 106420
06/02/2013 33.97p 34.55p 33.97p 34.32p 273100
05/02/2013 34.10p 34.49p 33.95p 34.00p 88240
04/02/2013 34.25p 34.49p 34.05p 34.36p 54490
01/02/2013 34.02p 34.50p 33.90p 34.24p 133390
31/01/2013 34.10p 34.13p 34.00p 34.10p 158660
30/01/2013 34.30p 34.38p 33.92p 34.00p 262480
29/01/2013 34.15p 34.30p 34.00p 34.30p 167460
28/01/2013 33.93p 33.95p 33.72p 33.95p 268410
25/01/2013 33.47p 33.72p 33.47p 33.72p 106810
24/01/2013 33.70p 34.00p 33.32p 33.65p 292490
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

*Close Price adjusted for both dividends and splits