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
07/09/2010 28.45p 28.45p 28.35p 28.45p 10000
06/09/2010 27.95p 28.70p 27.95p 28.45p 75680
03/09/2010 27.60p 28.25p 27.60p 28.25p 294290
02/09/2010 27.40p 27.60p 27.40p 27.55p 36210
01/09/2010 26.98p 27.35p 26.98p 27.35p 20750
31/08/2010 26.60p 26.98p 26.60p 26.98p 47890
27/08/2010 27.35p 27.35p 27.30p 27.30p 0
26/08/2010 27.35p 27.35p 27.25p 27.35p 250
25/08/2010 27.40p 27.41p 27.35p 27.35p 58750
24/08/2010 27.55p 27.55p 27.50p 27.55p 51470
23/08/2010 27.70p 27.70p 27.55p 27.55p 70290
20/08/2010 27.85p 28.10p 27.60p 27.75p 138700
19/08/2010 27.50p 27.85p 27.50p 27.85p 350
18/08/2010 27.70p 27.85p 27.50p 27.85p 92000
17/08/2010 27.30p 28.28p 27.30p 28.28p 99050
16/08/2010 27.60p 27.70p 27.45p 27.45p 164000
13/08/2010 27.90p 27.90p 27.75p 27.75p 53090
12/08/2010 28.40p 28.40p 28.05p 28.35p 25000
11/08/2010 28.45p 28.45p 28.20p 28.40p 60000
10/08/2010 28.50p 28.74p 28.45p 28.45p 990
09/08/2010 28.50p 28.80p 28.25p 28.50p 26520
06/08/2010 28.20p 28.75p 28.20p 28.50p 69490
05/08/2010 28.22p 28.50p 28.20p 28.50p 29700
04/08/2010 28.25p 28.79p 28.25p 28.50p 123030
03/08/2010 28.30p 28.80p 28.30p 28.55p 182040
02/08/2010 28.75p 28.80p 28.40p 28.55p 103770
30/07/2010 28.50p 28.50p 28.30p 28.50p 3940
29/07/2010 28.60p 28.60p 28.25p 28.50p 95000
28/07/2010 28.40p 28.40p 28.30p 28.38p 38280
27/07/2010 28.40p 28.60p 28.20p 28.40p 168930
26/07/2010 28.20p 28.20p 28.05p 28.05p 68750
23/07/2010 27.85p 28.10p 27.85p 27.90p 18000
22/07/2010 27.80p 27.85p 27.75p 27.85p 33000
21/07/2010 27.45p 27.70p 27.40p 27.65p 365210
20/07/2010 27.45p 27.63p 27.45p 27.45p 73500
19/07/2010 27.45p 27.65p 27.45p 27.45p 87630
16/07/2010 27.45p 27.45p 27.45p 27.45p 0
15/07/2010 27.20p 27.63p 27.20p 27.45p 48270
14/07/2010 27.25p 27.70p 27.25p 27.70p 114520
13/07/2010 27.25p 27.45p 27.10p 27.30p 153970
12/07/2010 27.50p 27.50p 27.15p 27.25p 255600
09/07/2010 27.05p 27.15p 26.97p 27.15p 48010
08/07/2010 27.23p 27.50p 27.23p 27.25p 90400
07/07/2010 27.35p 27.40p 27.23p 27.23p 23000
06/07/2010 27.10p 27.38p 27.10p 27.35p 75610
05/07/2010 27.43p 27.43p 27.40p 27.40p 0
02/07/2010 27.50p 27.50p 27.20p 27.43p 6890
01/07/2010 28.10p 28.10p 27.35p 27.50p 78040
30/06/2010 28.10p 28.10p 27.90p 28.10p 8330
29/06/2010 28.35p 28.35p 27.90p 28.10p 7380
28/06/2010 28.35p 28.35p 28.10p 28.35p 17130
25/06/2010 28.50p 28.50p 28.20p 28.35p 16150
24/06/2010 28.65p 28.65p 28.50p 28.50p 0
23/06/2010 28.80p 28.80p 28.65p 28.65p 0
22/06/2010 28.75p 28.80p 28.60p 28.80p 28710
21/06/2010 28.65p 29.10p 28.65p 28.90p 93060
18/06/2010 28.78p 28.80p 28.60p 28.80p 48000
17/06/2010 28.78p 28.78p 28.78p 28.78p 0
16/06/2010 28.55p 29.00p 28.50p 28.78p 64430
15/06/2010 28.55p 28.85p 28.55p 28.55p 54300
14/06/2010 28.50p 28.55p 28.50p 28.55p 0
11/06/2010 28.20p 28.50p 28.20p 28.50p 70000
10/06/2010 28.65p 28.80p 28.30p 28.50p 22350
09/06/2010 28.65p 28.65p 28.40p 28.65p 54000
08/06/2010 28.75p 28.75p 28.50p 28.65p 10000
07/06/2010 28.80p 28.80p 28.70p 28.75p 4800
04/06/2010 28.75p 28.98p 28.75p 28.80p 106630
03/06/2010 28.25p 28.99p 28.25p 28.75p 56890
02/06/2010 28.35p 28.35p 28.05p 28.25p 4000
01/06/2010 28.35p 28.35p 28.35p 28.35p 0
28/05/2010 28.30p 28.35p 28.30p 28.35p 0
27/05/2010 28.25p 28.30p 28.25p 28.30p 0
26/05/2010 28.30p 28.49p 28.25p 28.25p 87000
25/05/2010 28.25p 28.25p 27.95p 27.95p 33000
24/05/2010 28.15p 28.25p 28.10p 28.25p 1750
21/05/2010 28.00p 28.15p 28.00p 28.15p 175020
20/05/2010 28.70p 28.70p 28.40p 28.40p 105000
19/05/2010 28.70p 28.85p 28.60p 28.70p 67480
18/05/2010 28.70p 28.70p 28.65p 28.70p 17350
17/05/2010 28.70p 28.70p 28.70p 28.70p 0
14/05/2010 28.70p 28.85p 28.55p 28.70p 177000
13/05/2010 28.30p 28.90p 28.30p 28.70p 170000
12/05/2010 28.50p 28.50p 28.30p 28.30p 4700
11/05/2010 28.35p 28.35p 27.90p 28.20p 8500
10/05/2010 27.90p 28.35p 27.90p 28.35p 38000
07/05/2010 28.90p 28.90p 27.65p 27.90p 159900
06/05/2010 29.45p 29.45p 28.90p 28.90p 16730
05/05/2010 29.65p 29.65p 29.25p 29.45p 32800
04/05/2010 29.70p 29.90p 29.45p 29.65p 18020
30/04/2010 29.70p 29.99p 29.45p 29.70p 37170
29/04/2010 29.70p 29.99p 29.50p 29.70p 42510
28/04/2010 29.85p 29.85p 29.40p 29.70p 30590
27/04/2010 29.80p 29.85p 29.80p 29.85p 0
26/04/2010 29.75p 29.95p 29.75p 29.80p 35000
23/04/2010 29.50p 29.88p 29.50p 29.75p 207270
22/04/2010 29.50p 29.68p 29.50p 29.50p 10000
21/04/2010 29.40p 29.50p 29.20p 29.50p 300
20/04/2010 29.35p 29.40p 29.05p 29.40p 2270
19/04/2010 29.50p 29.50p 29.35p 29.35p 0
16/04/2010 29.45p 29.50p 29.45p 29.50p 0
15/04/2010 29.45p 29.45p 29.45p 29.45p 100000
14/04/2010 29.30p 29.60p 29.30p 29.45p 20840
13/04/2010 29.40p 29.40p 29.20p 29.30p 27500
12/04/2010 29.40p 29.40p 29.10p 29.40p 98420
09/04/2010 29.40p 29.40p 29.10p 29.40p 20000
08/04/2010 29.45p 29.45p 29.40p 29.40p 0
07/04/2010 29.45p 29.45p 29.35p 29.45p 10000
06/04/2010 29.45p 29.45p 29.45p 29.45p 0
01/04/2010 29.50p 29.60p 29.35p 29.45p 66720
31/03/2010 29.30p 29.68p 29.30p 29.50p 130920
30/03/2010 29.50p 29.50p 29.35p 29.45p 31920
29/03/2010 29.30p 29.50p 29.30p 29.50p 39280
26/03/2010 29.60p 29.60p 29.50p 29.57p 27080
25/03/2010 29.20p 29.55p 29.20p 29.55p 330850
24/03/2010 28.85p 29.25p 28.85p 29.25p 176590
23/03/2010 28.75p 28.95p 28.75p 28.90p 99720
22/03/2010 28.50p 28.98p 28.50p 28.75p 99010
19/03/2010 28.75p 28.90p 28.50p 28.90p 520090
18/03/2010 28.75p 28.85p 28.50p 28.60p 70710
17/03/2010 28.70p 29.10p 28.70p 28.75p 126120
16/03/2010 28.50p 28.59p 28.50p 28.55p 160230
15/03/2010 28.40p 28.45p 28.40p 28.40p 23750
12/03/2010 28.30p 28.40p 28.00p 28.35p 298800
11/03/2010 28.10p 28.20p 27.71p 28.20p 55180
10/03/2010 27.90p 28.05p 27.90p 28.05p 38350
09/03/2010 27.80p 27.90p 27.60p 27.90p 39360
08/03/2010 27.85p 27.98p 27.65p 27.80p 114270
05/03/2010 27.70p 27.90p 27.70p 27.85p 174630
04/03/2010 27.75p 27.77p 27.60p 27.70p 162100
03/03/2010 27.60p 27.77p 27.60p 27.75p 154380
02/03/2010 27.20p 27.70p 27.15p 27.70p 137920
01/03/2010 26.60p 27.00p 26.53p 27.00p 105400
26/02/2010 26.40p 26.45p 26.35p 26.45p 68400
25/02/2010 26.20p 26.20p 26.20p 26.20p 5000
24/02/2010 26.18p 26.25p 26.10p 26.25p 130200
23/02/2010 26.10p 26.28p 26.10p 26.18p 140000
22/02/2010 26.20p 26.20p 26.20p 26.20p 12000
19/02/2010 26.00p 26.35p 25.95p 25.95p 86010
18/02/2010 25.70p 25.90p 25.70p 25.80p 68750
17/02/2010 25.30p 25.45p 25.00p 25.45p 178500
16/02/2010 25.07p 25.15p 24.90p 25.15p 136600
15/02/2010 24.80p 24.85p 24.63p 24.85p 140250
12/02/2010 24.63p 24.80p 24.63p 24.80p 17330
11/02/2010 24.80p 25.05p 24.80p 24.80p 279500
10/02/2010 24.70p 24.70p 24.70p 24.70p 0
09/02/2010 24.80p 24.85p 24.50p 24.70p 31250
08/02/2010 24.85p 24.90p 24.70p 24.80p 63900
05/02/2010 25.05p 25.05p 24.70p 24.85p 2500
04/02/2010 25.10p 25.10p 24.88p 25.05p 3040
03/02/2010 25.15p 25.15p 25.03p 25.10p 9000
02/02/2010 25.30p 25.30p 25.15p 25.15p 0
01/02/2010 25.13p 25.30p 25.13p 25.30p 10000
29/01/2010 25.50p 25.60p 25.50p 25.50p 49840
28/01/2010 25.45p 25.60p 25.35p 25.50p 148840
27/01/2010 25.65p 25.65p 25.25p 25.45p 5000
26/01/2010 25.80p 25.90p 25.35p 25.65p 19140
25/01/2010 25.83p 25.92p 25.58p 25.80p 141030
22/01/2010 26.65p 26.75p 26.45p 26.45p 11000
21/01/2010 26.85p 27.00p 26.50p 26.65p 113260
20/01/2010 27.10p 27.10p 26.70p 26.85p 52660
19/01/2010 27.00p 27.00p 26.82p 26.88p 94040
18/01/2010 27.10p 27.18p 26.90p 27.18p 28840
15/01/2010 27.10p 27.10p 27.00p 27.10p 44990
14/01/2010 27.05p 27.10p 26.83p 27.10p 1800
13/01/2010 27.10p 27.10p 26.75p 27.05p 53660
12/01/2010 27.00p 27.10p 27.00p 27.10p 70000
11/01/2010 27.25p 27.50p 27.00p 27.25p 70310
08/01/2010 27.25p 27.25p 27.03p 27.25p 1000
07/01/2010 27.35p 27.39p 26.90p 27.25p 43740
06/01/2010 27.30p 27.40p 27.30p 27.35p 112210
05/01/2010 27.05p 27.05p 27.05p 27.05p 0
04/01/2010 26.90p 27.05p 26.90p 27.05p 0
31/12/2009 27.15p 27.15p 26.90p 26.90p 0
30/12/2009 26.80p 27.30p 26.80p 27.15p 205690
29/12/2009 26.00p 26.80p 26.00p 26.75p 153740
24/12/2009 25.65p 25.65p 25.40p 25.65p 760
23/12/2009 25.65p 25.90p 25.65p 25.65p 15000
22/12/2009 25.55p 25.89p 25.33p 25.65p 35320
21/12/2009 25.55p 25.70p 25.55p 25.55p 56750
18/12/2009 25.60p 25.60p 25.33p 25.55p 1980
17/12/2009 25.60p 25.80p 25.60p 25.60p 38030
16/12/2009 25.65p 25.80p 25.52p 25.60p 21990
15/12/2009 25.40p 25.65p 25.32p 25.65p 3650
14/12/2009 25.35p 25.69p 25.04p 25.40p 37620
11/12/2009 25.00p 25.69p 25.00p 25.35p 96830
10/12/2009 24.95p 24.95p 24.95p 24.95p 0
09/12/2009 24.95p 24.95p 24.91p 24.95p 15000
08/12/2009 25.00p 25.00p 24.91p 24.95p 200470
07/12/2009 25.05p 25.05p 24.91p 24.95p 14300
04/12/2009 24.97p 25.05p 24.97p 25.05p 0
03/12/2009 24.90p 25.00p 24.80p 24.97p 489000
02/12/2009 24.75p 24.85p 24.75p 24.85p 0
01/12/2009 24.60p 24.75p 24.60p 24.75p 21850
30/11/2009 24.80p 24.90p 24.60p 24.90p 33150
27/11/2009 24.50p 24.65p 24.50p 24.65p 24500
26/11/2009 24.20p 24.60p 24.20p 24.40p 88520
25/11/2009 24.30p 24.35p 24.30p 24.30p 37500
24/11/2009 24.40p 24.40p 24.30p 24.30p 0
23/11/2009 24.25p 24.40p 24.10p 24.40p 55970
20/11/2009 24.25p 24.25p 24.10p 24.25p 6060

*Close Price adjusted for both dividends and splits