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
01/07/2024 393.00p 400.50p 387.50p 390.50p 411274
28/06/2024 395.00p 399.09p 393.37p 396.50p 470317
27/06/2024 395.00p 397.00p 388.25p 392.00p 490000
26/06/2024 388.50p 393.50p 384.00p 393.00p 719262
25/06/2024 392.00p 393.00p 377.00p 385.50p 1041897
24/06/2024 398.50p 403.00p 388.50p 388.50p 1060427
21/06/2024 410.00p 413.00p 397.50p 401.50p 843537
20/06/2024 402.50p 418.00p 401.50p 407.50p 1157748
19/06/2024 398.00p 402.50p 396.50p 402.00p 1032044
18/06/2024 394.50p 398.50p 391.00p 397.00p 1084101
17/06/2024 387.00p 391.67p 383.50p 389.00p 643234
14/06/2024 381.00p 385.50p 378.50p 385.50p 664638
13/06/2024 380.00p 384.50p 378.03p 379.50p 787296
12/06/2024 369.50p 380.00p 369.00p 380.00p 931292
11/06/2024 370.00p 371.50p 365.96p 368.00p 648804
10/06/2024 366.00p 368.00p 362.00p 367.00p 598809
07/06/2024 366.00p 366.00p 360.50p 366.00p 446551
06/06/2024 358.50p 365.00p 355.91p 365.00p 1029130
05/06/2024 348.00p 358.00p 347.40p 358.00p 1056826
04/06/2024 348.50p 350.70p 346.50p 347.50p 398499
03/06/2024 353.00p 355.00p 345.50p 350.00p 534784
31/05/2024 351.50p 353.00p 343.63p 346.00p 791978
30/05/2024 355.00p 360.50p 352.00p 352.00p 481981
29/05/2024 362.50p 363.00p 355.75p 359.50p 965231
28/05/2024 365.00p 365.00p 358.00p 361.00p 1042834
24/05/2024 360.00p 365.50p 359.00p 360.00p 690288
23/05/2024 360.50p 367.00p 360.50p 363.00p 764958
22/05/2024 360.00p 362.00p 356.00p 360.50p 406785
21/05/2024 363.50p 363.50p 355.50p 362.00p 730296
20/05/2024 363.00p 364.00p 360.00p 363.00p 625968
17/05/2024 368.50p 368.50p 360.00p 360.00p 709519
16/05/2024 364.00p 367.00p 363.50p 365.50p 753804
15/05/2024 359.00p 365.00p 352.00p 364.50p 559310
14/05/2024 361.00p 361.00p 352.00p 356.50p 471770
13/05/2024 359.50p 360.00p 356.50p 357.00p 575093
10/05/2024 357.00p 360.00p 354.00p 359.00p 454223
09/05/2024 356.50p 360.00p 352.50p 355.00p 689581
08/05/2024 357.50p 362.00p 354.00p 355.50p 468931
07/05/2024 355.00p 362.00p 353.00p 359.00p 697576
03/05/2024 346.00p 353.50p 344.00p 353.00p 757107
02/05/2024 345.00p 345.50p 340.00p 345.50p 540422
01/05/2024 343.00p 347.00p 338.54p 341.50p 470813
30/04/2024 351.50p 351.50p 345.00p 346.00p 420138
29/04/2024 345.00p 350.00p 345.00p 348.00p 537048
26/04/2024 339.50p 348.00p 334.93p 347.50p 418755
25/04/2024 338.00p 344.50p 331.50p 335.00p 872616
24/04/2024 345.00p 345.00p 340.83p 343.00p 698259
23/04/2024 324.50p 340.50p 324.50p 340.50p 805094
22/04/2024 332.50p 335.00p 325.00p 327.00p 904361
19/04/2024 337.50p 340.00p 328.00p 328.50p 581996
18/04/2024 345.00p 348.00p 335.85p 339.00p 552512
17/04/2024 348.00p 350.49p 342.50p 344.00p 582033
16/04/2024 348.50p 348.50p 342.50p 345.00p 546763
15/04/2024 353.00p 355.09p 349.00p 353.50p 587231
12/04/2024 355.00p 358.84p 350.00p 350.50p 654833
11/04/2024 351.50p 355.00p 348.50p 352.00p 559048
10/04/2024 354.50p 354.50p 347.00p 353.00p 504028
09/04/2024 348.50p 355.00p 346.85p 350.00p 766584
08/04/2024 348.50p 354.50p 346.20p 352.00p 836561
05/04/2024 352.00p 352.00p 342.00p 347.50p 864452
04/04/2024 353.00p 353.50p 346.00p 351.00p 1020886
03/04/2024 340.00p 348.00p 338.00p 348.00p 1255510
02/04/2024 346.50p 355.00p 339.00p 340.00p 1122916
28/03/2024 354.00p 354.50p 347.50p 347.50p 543605
27/03/2024 356.50p 359.00p 347.50p 347.50p 860152
26/03/2024 350.00p 356.35p 350.00p 353.50p 758191
25/03/2024 353.00p 357.00p 350.00p 352.00p 1021898
22/03/2024 357.00p 358.50p 351.00p 355.50p 831404
21/03/2024 350.00p 356.50p 347.00p 356.50p 1118315
20/03/2024 343.50p 340.00p 339.96p 342.50p 672628
19/03/2024 343.50p 346.00p 338.00p 340.00p 1085998
18/03/2024 341.00p 346.50p 340.50p 343.50p 946920
15/03/2024 347.50p 349.00p 338.50p 342.00p 1217731
14/03/2024 347.00p 350.00p 344.73p 347.50p 836212
13/03/2024 349.50p 350.50p 345.00p 347.00p 1242023
12/03/2024 348.00p 353.50p 343.00p 345.00p 1579503
11/03/2024 355.00p 357.00p 344.50p 344.50p 1694284
08/03/2024 355.00p 359.50p 350.50p 358.00p 769344
07/03/2024 355.00p 355.00p 349.50p 355.00p 612587
06/03/2024 351.00p 354.06p 348.32p 351.00p 1280446
05/03/2024 358.00p 358.00p 346.47p 348.00p 1121906
04/03/2024 353.00p 358.50p 349.00p 357.50p 1139070
01/03/2024 342.00p 354.00p 342.00p 353.50p 796925
29/02/2024 346.00p 346.00p 341.00p 343.50p 666406
28/02/2024 346.00p 346.45p 340.00p 343.00p 565229
27/02/2024 343.00p 345.00p 337.50p 344.50p 768702
26/02/2024 338.50p 343.00p 335.50p 343.00p 766254
23/02/2024 337.50p 341.50p 335.00p 338.00p 614806
22/02/2024 330.00p 340.00p 328.50p 336.50p 1197888
21/02/2024 333.00p 333.00p 323.50p 325.00p 918780
20/02/2024 338.00p 338.00p 326.50p 330.00p 745998
19/02/2024 335.50p 344.00p 333.17p 337.00p 599221
16/02/2024 333.50p 344.00p 333.50p 338.50p 744365
15/02/2024 334.50p 339.50p 333.49p 339.50p 1839601
14/02/2024 333.00p 336.00p 331.00p 333.00p 822455
13/02/2024 337.00p 339.50p 324.37p 331.00p 1114321
12/02/2024 337.50p 340.00p 333.50p 340.00p 1415786
09/02/2024 328.50p 335.50p 327.00p 335.50p 6639682
08/02/2024 327.00p 332.00p 326.50p 327.50p 2151207
07/02/2024 328.00p 329.46p 326.00p 326.50p 2300124
06/02/2024 331.00p 335.00p 326.00p 329.50p 1076861
05/02/2024 327.50p 333.12p 320.50p 327.50p 1121081
02/02/2024 316.50p 328.00p 316.50p 327.50p 1282382
01/02/2024 320.00p 320.50p 314.30p 317.00p 313498
31/01/2024 320.50p 327.00p 315.50p 319.00p 860893
30/01/2024 323.00p 328.00p 321.79p 325.00p 564562
29/01/2024 327.50p 327.50p 320.00p 322.50p 497589
26/01/2024 325.00p 328.00p 319.26p 321.00p 958155
25/01/2024 326.00p 327.50p 321.20p 327.50p 329341
24/01/2024 319.00p 326.00p 319.00p 324.00p 997314
23/01/2024 319.00p 322.00p 313.50p 322.00p 1351780
22/01/2024 312.50p 321.50p 312.50p 319.00p 3618682
19/01/2024 315.00p 315.00p 310.00p 312.00p 675058
18/01/2024 305.00p 311.00p 299.50p 311.00p 2234848
17/01/2024 300.00p 307.00p 299.00p 301.00p 612505
16/01/2024 300.00p 307.00p 297.35p 307.00p 531502
15/01/2024 303.00p 304.00p 298.00p 304.00p 455775
12/01/2024 297.50p 303.00p 296.67p 301.00p 386740
11/01/2024 297.00p 303.00p 297.00p 297.50p 545355
10/01/2024 296.00p 301.50p 292.98p 301.50p 367394
09/01/2024 294.50p 296.50p 289.10p 296.00p 422368
08/01/2024 290.00p 293.50p 283.50p 290.50p 504196
05/01/2024 291.00p 292.50p 285.75p 287.50p 379751
04/01/2024 291.50p 297.00p 287.00p 291.50p 831980
03/01/2024 297.00p 300.00p 291.50p 293.50p 505762
02/01/2024 306.00p 306.00p 295.52p 297.00p 507750
29/12/2023 301.00p 308.04p 300.50p 303.50p 112868
28/12/2023 303.50p 305.00p 297.50p 305.00p 550871
27/12/2023 302.00p 305.00p 296.50p 301.50p 356354
22/12/2023 298.00p 302.00p 296.00p 300.50p 107953
21/12/2023 296.00p 303.50p 296.00p 301.50p 364888
20/12/2023 299.50p 304.00p 295.50p 304.00p 689113
19/12/2023 295.00p 300.00p 295.00p 296.00p 465399
18/12/2023 300.00p 301.02p 294.50p 297.50p 863751
15/12/2023 293.00p 301.00p 290.50p 301.00p 1047072
14/12/2023 295.00p 297.35p 290.00p 291.50p 753296
13/12/2023 289.00p 294.50p 285.00p 291.00p 664764
12/12/2023 286.50p 289.00p 280.50p 289.00p 899644
11/12/2023 282.00p 286.50p 281.88p 285.00p 774853
08/12/2023 283.00p 285.00p 279.98p 282.50p 285681
07/12/2023 279.50p 283.67p 278.10p 279.00p 420141
06/12/2023 280.00p 284.00p 278.92p 280.50p 337125
05/12/2023 283.00p 283.00p 277.44p 279.50p 491217
04/12/2023 283.00p 284.00p 277.82p 279.00p 487885
01/12/2023 285.00p 285.00p 280.98p 282.00p 539381
30/11/2023 284.50p 285.00p 279.00p 282.00p 680392
29/11/2023 278.00p 283.50p 277.00p 282.50p 637741
28/11/2023 284.50p 285.00p 278.31p 281.00p 463252
27/11/2023 283.00p 284.50p 277.00p 282.00p 1011823
24/11/2023 283.00p 284.00p 278.00p 278.00p 578656
23/11/2023 284.50p 284.65p 280.50p 282.00p 677231
22/11/2023 278.00p 284.00p 277.82p 283.50p 1120126
21/11/2023 283.00p 284.50p 278.00p 278.00p 794142
20/11/2023 278.00p 282.50p 278.00p 282.50p 656671
17/11/2023 283.00p 283.00p 278.00p 278.00p 613043
16/11/2023 285.00p 285.00p 278.00p 279.00p 468955
15/11/2023 280.00p 285.50p 278.50p 283.00p 1262510
14/11/2023 275.00p 280.00p 272.87p 280.00p 993784
13/11/2023 274.00p 275.00p 270.00p 274.00p 681866
10/11/2023 266.50p 274.00p 264.12p 274.00p 546989
09/11/2023 272.00p 272.00p 264.50p 272.00p 701490
08/11/2023 266.50p 271.00p 265.85p 266.50p 750310
07/11/2023 263.50p 268.00p 259.89p 267.50p 1106161
06/11/2023 261.00p 264.00p 260.20p 262.50p 702615
03/11/2023 259.00p 260.50p 255.80p 260.00p 934549
02/11/2023 251.00p 259.00p 246.00p 259.00p 923780
01/11/2023 247.50p 250.24p 244.54p 248.50p 489503
31/10/2023 251.00p 251.00p 244.05p 246.00p 375836
30/10/2023 246.00p 250.50p 243.56p 248.00p 591580
27/10/2023 243.00p 250.00p 243.00p 246.00p 509338
26/10/2023 248.00p 249.00p 242.68p 246.00p 966600
25/10/2023 253.00p 256.50p 250.37p 252.00p 572703
24/10/2023 251.50p 256.50p 250.50p 255.50p 487129
23/10/2023 252.50p 259.50p 247.78p 251.50p 362455
20/10/2023 258.00p 263.00p 251.50p 254.00p 1217797
19/10/2023 260.50p 263.00p 257.65p 262.00p 490301
18/10/2023 264.00p 267.50p 259.50p 262.50p 484934
17/10/2023 267.50p 267.50p 260.00p 263.00p 532227
16/10/2023 264.50p 266.00p 260.00p 266.00p 536216
13/10/2023 264.00p 267.50p 262.00p 262.00p 468909
12/10/2023 267.00p 270.50p 265.00p 269.00p 556434
11/10/2023 263.50p 267.50p 260.50p 267.50p 535450
10/10/2023 265.00p 266.00p 262.44p 265.00p 346732
09/10/2023 259.50p 263.23p 259.00p 260.00p 665368
06/10/2023 263.00p 263.00p 255.50p 259.50p 261582
05/10/2023 254.00p 261.50p 254.00p 257.00p 469049
04/10/2023 257.00p 260.68p 254.75p 257.00p 644908
03/10/2023 262.50p 265.50p 257.50p 257.50p 282236
02/10/2023 264.00p 264.50p 259.00p 262.50p 957328
29/09/2023 260.50p 264.50p 256.90p 261.50p 534270
28/09/2023 262.00p 262.00p 255.00p 259.00p 434108
27/09/2023 258.00p 261.00p 256.71p 259.00p 402003
26/09/2023 262.00p 263.00p 257.65p 258.00p 352408
25/09/2023 258.50p 263.50p 258.00p 260.50p 404973
22/09/2023 264.00p 264.07p 258.00p 262.00p 565291
21/09/2023 268.00p 268.00p 262.50p 264.50p 1817854
20/09/2023 265.00p 266.50p 263.20p 265.00p 685808
19/09/2023 268.00p 268.00p 261.50p 262.00p 440352
18/09/2023 264.00p 268.00p 260.90p 265.00p 520909
15/09/2023 266.50p 273.50p 265.00p 265.00p 521453

*Close Price adjusted for both dividends and splits