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
24/06/2011 34.50p 34.60p 34.20p 34.20p 222790
23/06/2011 34.35p 34.45p 34.20p 34.20p 429490
22/06/2011 34.30p 34.40p 34.00p 34.00p 91910
21/06/2011 34.20p 34.35p 34.20p 34.20p 28060
20/06/2011 34.45p 34.45p 34.00p 34.05p 63260
17/06/2011 34.80p 34.80p 34.32p 34.40p 5594830
16/06/2011 34.75p 34.80p 34.73p 34.73p 50320
15/06/2011 34.63p 35.00p 34.47p 34.67p 1160450
14/06/2011 34.67p 35.00p 34.67p 34.81p 816440
13/06/2011 34.50p 35.00p 34.50p 34.73p 584820
10/06/2011 34.97p 35.10p 34.90p 35.10p 674050
09/06/2011 34.43p 34.70p 34.30p 34.60p 178690
08/06/2011 34.38p 34.76p 34.38p 34.55p 10820
07/06/2011 34.09p 34.63p 34.09p 34.55p 46880
06/06/2011 34.09p 34.61p 34.09p 34.35p 39210
03/06/2011 34.40p 34.70p 34.08p 34.70p 127120
02/06/2011 34.50p 34.80p 34.06p 34.70p 245260
01/06/2011 34.53p 34.53p 34.35p 34.35p 14330
31/05/2011 34.18p 34.35p 34.18p 34.35p 92880
27/05/2011 34.32p 34.55p 34.18p 34.35p 230850
26/05/2011 34.50p 34.53p 34.18p 34.35p 44580
25/05/2011 34.53p 34.55p 34.18p 34.35p 195490
24/05/2011 34.18p 34.53p 34.18p 34.35p 97130
23/05/2011 34.55p 34.55p 34.35p 34.35p 37100
20/05/2011 34.53p 34.53p 34.25p 34.39p 59060
19/05/2011 34.60p 34.60p 34.20p 34.35p 86600
18/05/2011 34.51p 34.52p 34.03p 34.30p 31250
17/05/2011 34.20p 34.55p 34.03p 34.30p 56580
16/05/2011 34.27p 34.55p 34.25p 34.39p 57910
13/05/2011 34.24p 34.40p 34.24p 34.40p 26050
12/05/2011 34.75p 34.75p 34.40p 34.40p 14000
11/05/2011 34.90p 35.00p 34.26p 34.50p 212750
10/05/2011 35.00p 35.00p 34.80p 34.90p 115850
09/05/2011 34.97p 34.97p 34.90p 34.90p 17000
06/05/2011 34.65p 34.96p 34.65p 34.80p 36960
05/05/2011 34.95p 34.95p 34.65p 34.80p 103140
04/05/2011 34.95p 34.96p 34.60p 34.80p 187050
03/05/2011 34.64p 34.96p 34.64p 34.80p 14480
28/04/2011 34.55p 34.75p 34.55p 34.75p 30430
27/04/2011 34.70p 34.80p 34.55p 34.75p 42810
26/04/2011 34.94p 34.94p 34.40p 34.70p 133580
21/04/2011 34.70p 34.80p 34.70p 34.80p 8700
20/04/2011 34.30p 35.20p 34.30p 34.75p 159970
19/04/2011 34.40p 34.94p 34.25p 34.25p 130500
18/04/2011 34.45p 34.70p 34.45p 34.70p 5000
15/04/2011 35.00p 35.00p 34.95p 34.95p 8180
14/04/2011 35.10p 35.10p 34.45p 34.85p 69530
13/04/2011 34.75p 34.75p 34.60p 34.60p 90680
12/04/2011 34.45p 34.76p 34.45p 34.60p 102330
11/04/2011 35.05p 35.05p 34.85p 34.85p 1700
08/04/2011 35.00p 35.10p 34.65p 34.85p 26820
07/04/2011 35.15p 35.15p 34.75p 34.85p 75720
06/04/2011 35.15p 35.15p 34.75p 34.95p 39090
05/04/2011 35.10p 35.10p 34.70p 34.93p 378430
04/04/2011 34.85p 35.15p 34.81p 35.00p 220970
01/04/2011 35.20p 35.20p 34.84p 35.00p 122100
31/03/2011 35.10p 35.15p 34.70p 34.95p 101410
30/03/2011 35.10p 35.10p 34.75p 34.95p 111150
29/03/2011 34.60p 35.05p 34.50p 34.90p 260160
28/03/2011 34.15p 34.50p 34.15p 34.35p 25750
25/03/2011 34.00p 34.45p 33.59p 34.30p 307790
24/03/2011 33.75p 33.90p 33.60p 33.72p 192280
23/03/2011 33.39p 33.70p 33.39p 33.58p 35550
22/03/2011 33.40p 33.74p 33.30p 33.58p 162060
21/03/2011 33.18p 33.50p 33.18p 33.50p 67640
18/03/2011 33.65p 33.65p 33.20p 33.40p 15420
17/03/2011 33.30p 33.55p 33.15p 33.38p 550140
16/03/2011 33.95p 33.95p 33.50p 33.55p 76820
15/03/2011 33.80p 34.15p 33.50p 33.80p 125870
14/03/2011 33.85p 34.30p 33.85p 34.05p 49320
11/03/2011 33.85p 34.20p 33.85p 34.05p 311740
10/03/2011 34.30p 34.35p 33.90p 34.05p 208220
09/03/2011 33.85p 34.30p 33.85p 34.15p 97190
08/03/2011 33.85p 34.05p 33.80p 34.02p 100920
07/03/2011 34.20p 34.20p 33.90p 34.08p 101000
04/03/2011 33.85p 34.25p 33.85p 34.08p 37570
03/03/2011 33.85p 34.25p 33.80p 34.05p 413920
02/03/2011 34.10p 34.25p 33.85p 34.05p 140890
01/03/2011 34.40p 34.62p 34.20p 34.35p 208490
28/02/2011 34.20p 34.60p 34.20p 34.45p 82500
25/02/2011 34.50p 34.50p 34.05p 34.35p 214600
24/02/2011 34.00p 34.35p 34.00p 34.20p 105740
23/02/2011 34.55p 34.65p 34.25p 34.25p 43390
22/02/2011 34.50p 34.85p 34.50p 34.53p 126660
21/02/2011 34.70p 34.80p 34.40p 34.70p 49730
18/02/2011 34.45p 34.60p 34.45p 34.60p 1540
17/02/2011 34.70p 34.80p 34.67p 34.67p 49500
16/02/2011 34.55p 34.70p 34.70p 34.70p 38000
15/02/2011 34.60p 34.60p 34.25p 34.25p 123900
14/02/2011 34.11p 34.55p 34.11p 34.25p 143950
11/02/2011 34.15p 34.40p 34.15p 34.25p 49260
10/02/2011 34.10p 34.20p 33.75p 34.20p 48840
09/02/2011 34.15p 34.15p 33.75p 33.95p 46680
08/02/2011 33.75p 34.05p 33.75p 33.97p 92760
07/02/2011 33.70p 33.85p 33.60p 33.85p 75000
04/02/2011 33.65p 33.65p 33.55p 33.55p 25360
03/02/2011 33.30p 33.65p 33.25p 33.45p 129140
02/02/2011 33.70p 33.70p 33.45p 33.45p 88110
01/02/2011 33.70p 33.70p 33.30p 33.45p 29580
31/01/2011 33.30p 33.65p 33.30p 33.45p 110000
28/01/2011 33.58p 33.60p 33.52p 33.52p 73000
27/01/2011 33.35p 33.65p 33.35p 33.58p 74250
26/01/2011 33.55p 33.75p 33.55p 33.55p 69000
25/01/2011 33.55p 33.75p 33.55p 33.55p 50980
24/01/2011 33.30p 33.75p 33.30p 33.55p 114060
21/01/2011 33.60p 34.05p 33.25p 33.55p 677910
20/01/2011 33.90p 34.20p 33.82p 33.82p 40480
19/01/2011 34.15p 34.35p 33.70p 33.90p 198080
18/01/2011 33.85p 33.85p 33.80p 33.80p 0
17/01/2011 34.00p 34.05p 33.60p 33.85p 200040
14/01/2011 33.75p 33.85p 33.75p 33.85p 6000
13/01/2011 32.85p 33.60p 32.85p 33.45p 188860
12/01/2011 33.25p 33.29p 32.71p 33.25p 89420
11/01/2011 33.00p 33.30p 32.65p 33.00p 67800
10/01/2011 32.50p 32.95p 32.50p 32.75p 31380
07/01/2011 32.75p 32.95p 32.60p 32.75p 241420
06/01/2011 32.70p 32.95p 32.50p 32.75p 117000
05/01/2011 32.73p 32.94p 32.50p 32.70p 52270
04/01/2011 32.75p 32.94p 32.50p 32.73p 191510
31/12/2010 32.55p 32.90p 32.55p 32.75p 15080
30/12/2010 32.55p 32.83p 32.55p 32.55p 16500
29/12/2010 32.55p 32.80p 32.30p 32.55p 28780
24/12/2010 32.55p 32.83p 32.30p 32.55p 49300
23/12/2010 32.55p 32.83p 32.30p 32.55p 18810
22/12/2010 32.70p 32.83p 32.30p 32.55p 108500
21/12/2010 32.70p 32.70p 32.45p 32.45p 34000
20/12/2010 32.20p 32.65p 32.20p 32.45p 17540
17/12/2010 32.20p 32.45p 32.20p 32.20p 11730
16/12/2010 32.35p 32.46p 32.23p 32.35p 167520
15/12/2010 32.35p 32.45p 32.21p 32.35p 74910
14/12/2010 32.32p 32.45p 32.32p 32.35p 16000
13/12/2010 32.23p 32.45p 32.23p 32.32p 45500
10/12/2010 32.30p 32.49p 32.23p 32.23p 80250
09/12/2010 32.15p 32.50p 31.98p 32.35p 186520
08/12/2010 32.30p 32.50p 32.29p 32.35p 156430
07/12/2010 32.25p 32.50p 32.16p 32.30p 20040
06/12/2010 32.25p 32.50p 32.15p 32.25p 47750
03/12/2010 32.25p 32.50p 32.10p 32.25p 58100
02/12/2010 32.30p 32.50p 32.10p 32.25p 148640
01/12/2010 32.00p 32.30p 32.00p 32.15p 60780
30/11/2010 31.90p 32.00p 31.65p 31.95p 90000
29/11/2010 31.70p 31.90p 31.57p 31.90p 175500
26/11/2010 31.60p 31.60p 31.30p 31.30p 40700
25/11/2010 31.50p 31.60p 31.05p 31.35p 61640
24/11/2010 31.30p 31.30p 31.20p 31.20p 12000
23/11/2010 31.05p 31.20p 30.80p 31.00p 44000
22/11/2010 31.40p 31.40p 31.05p 31.05p 0
19/11/2010 31.40p 31.40p 30.75p 31.40p 28600
18/11/2010 31.03p 31.25p 31.00p 31.00p 10000
17/11/2010 30.95p 31.03p 30.83p 31.03p 16700
16/11/2010 31.30p 31.30p 30.85p 30.95p 89930
15/11/2010 31.15p 31.15p 31.15p 31.15p 0
12/11/2010 31.15p 31.15p 31.15p 31.15p 0
11/11/2010 31.25p 31.25p 31.15p 31.15p 10000
10/11/2010 31.45p 31.45p 31.25p 31.25p 0
09/11/2010 31.30p 31.49p 30.75p 31.45p 50400
08/11/2010 31.15p 31.27p 31.00p 31.00p 31570
05/11/2010 31.00p 31.27p 30.45p 31.15p 71010
04/11/2010 30.70p 31.00p 30.45p 30.65p 37500
03/11/2010 30.50p 30.77p 30.50p 30.50p 49000
02/11/2010 30.45p 30.50p 30.45p 30.50p 0
01/11/2010 30.60p 30.60p 30.45p 30.45p 40150
29/10/2010 30.40p 30.40p 30.40p 30.40p 10000
28/10/2010 30.40p 30.40p 30.40p 30.40p 12000
27/10/2010 30.15p 30.15p 30.00p 30.15p 9140
26/10/2010 30.00p 30.15p 30.00p 30.15p 100000
25/10/2010 30.07p 30.30p 29.85p 30.20p 53780
22/10/2010 30.07p 30.07p 29.85p 30.07p 41850
21/10/2010 30.35p 30.35p 29.85p 30.07p 187010
20/10/2010 30.07p 30.30p 29.85p 30.10p 61500
19/10/2010 30.40p 30.40p 29.85p 30.07p 81000
18/10/2010 30.10p 30.35p 29.82p 30.13p 70300
15/10/2010 30.00p 30.35p 29.80p 30.10p 62430
14/10/2010 30.25p 30.25p 30.00p 30.25p 109300
13/10/2010 30.20p 30.25p 30.20p 30.25p 0
12/10/2010 30.33p 30.33p 30.15p 30.20p 54000
11/10/2010 30.27p 30.33p 30.00p 30.33p 19610
08/10/2010 30.30p 30.45p 30.00p 30.27p 10750
07/10/2010 30.35p 30.50p 30.05p 30.30p 187620
06/10/2010 30.07p 30.40p 30.07p 30.35p 28000
05/10/2010 30.05p 30.07p 30.05p 30.07p 0
04/10/2010 30.35p 30.35p 29.85p 30.05p 50570
01/10/2010 30.05p 30.05p 30.00p 30.05p 4800
30/09/2010 30.20p 30.25p 30.05p 30.05p 39500
29/09/2010 29.95p 30.15p 29.95p 29.95p 24000
28/09/2010 30.10p 30.10p 29.95p 29.95p 0
27/09/2010 29.90p 30.15p 29.75p 30.10p 78210
24/09/2010 29.85p 29.85p 29.50p 29.65p 27110
23/09/2010 29.85p 29.85p 29.50p 29.65p 89030
22/09/2010 29.85p 29.85p 29.60p 29.60p 27220
21/09/2010 29.40p 29.60p 29.35p 29.55p 101190
20/09/2010 28.90p 29.10p 28.90p 29.10p 0
17/09/2010 28.85p 29.10p 28.85p 28.90p 102000
16/09/2010 28.68p 28.80p 28.56p 28.68p 61680
15/09/2010 28.68p 28.68p 28.52p 28.68p 22500
14/09/2010 28.55p 28.68p 28.50p 28.68p 22860
13/09/2010 28.55p 28.55p 28.30p 28.50p 41380
10/09/2010 28.25p 28.40p 28.20p 28.40p 164700
09/09/2010 28.35p 28.70p 28.35p 28.60p 90300
08/09/2010 28.45p 28.60p 28.15p 28.35p 66980

*Close Price adjusted for both dividends and splits