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
19/11/2009 24.45p 24.50p 24.20p 24.25p 53500
18/11/2009 24.45p 24.45p 24.20p 24.45p 54950
17/11/2009 24.45p 24.60p 24.30p 24.45p 275410
16/11/2009 24.30p 24.50p 24.29p 24.45p 86000
13/11/2009 24.00p 24.00p 23.90p 24.00p 62980
12/11/2009 23.75p 23.95p 23.75p 23.95p 11500
11/11/2009 23.20p 23.75p 23.20p 23.75p 0
10/11/2009 23.15p 23.20p 23.15p 23.20p 2360
09/11/2009 23.00p 23.15p 23.00p 23.15p 43530
06/11/2009 22.85p 23.00p 22.85p 23.00p 65150
05/11/2009 23.05p 23.05p 22.85p 22.85p 57400
04/11/2009 23.05p 23.05p 23.05p 23.05p 17000
03/11/2009 23.25p 23.25p 23.05p 23.05p 83500
02/11/2009 23.45p 23.45p 23.25p 23.25p 125030
30/10/2009 23.45p 23.45p 23.30p 23.30p 57900
29/10/2009 23.70p 23.70p 23.45p 23.45p 1770
28/10/2009 24.00p 24.00p 23.70p 23.70p 24000
27/10/2009 24.25p 24.25p 24.00p 24.00p 175000
26/10/2009 24.10p 24.25p 24.10p 24.25p 97260
23/10/2009 24.30p 24.30p 24.10p 24.10p 684860
22/10/2009 24.65p 24.65p 24.25p 24.25p 73850
21/10/2009 24.75p 24.75p 24.65p 24.65p 29590
20/10/2009 24.75p 24.75p 24.75p 24.75p 46550
19/10/2009 24.75p 24.75p 24.75p 24.75p 25600
16/10/2009 24.75p 24.75p 24.75p 24.75p 46000
15/10/2009 25.00p 25.00p 24.75p 24.75p 155800
14/10/2009 24.80p 25.20p 24.80p 24.95p 42760
13/10/2009 24.85p 24.95p 24.85p 24.95p 100000
12/10/2009 24.40p 24.85p 24.40p 24.85p 105180
09/10/2009 24.10p 24.10p 24.10p 24.10p 23350
08/10/2009 23.95p 24.10p 23.95p 24.10p 20000
07/10/2009 23.80p 23.95p 23.80p 23.95p 120000
06/10/2009 23.75p 23.80p 23.75p 23.80p 10680
05/10/2009 23.90p 23.90p 23.75p 23.75p 8410
02/10/2009 24.05p 24.05p 23.90p 23.90p 27750
01/10/2009 24.20p 24.20p 24.05p 24.05p 0
30/09/2009 24.15p 24.20p 24.15p 24.20p 38550
29/09/2009 24.00p 24.20p 24.00p 24.15p 147690
28/09/2009 24.10p 24.10p 24.00p 24.00p 331860
25/09/2009 23.90p 24.05p 23.90p 24.05p 7420
24/09/2009 24.00p 24.00p 23.90p 23.90p 68850
23/09/2009 23.70p 24.00p 23.70p 24.00p 122500
22/09/2009 24.00p 24.00p 24.00p 24.00p 0
21/09/2009 23.90p 24.00p 23.90p 24.00p 61500
18/09/2009 23.50p 23.90p 23.50p 23.90p 75230
17/09/2009 23.40p 23.40p 23.40p 23.40p 46900
16/09/2009 22.90p 23.10p 22.90p 23.00p 96150
15/09/2009 21.90p 22.70p 21.90p 22.70p 80600
14/09/2009 22.50p 22.50p 22.50p 22.50p 17360
11/09/2009 22.40p 22.45p 22.40p 22.45p 270680
10/09/2009 22.20p 22.30p 22.20p 22.25p 146780
09/09/2009 22.08p 22.08p 22.05p 22.05p 228670
08/09/2009 22.10p 22.20p 22.08p 22.08p 281330
07/09/2009 22.00p 22.00p 21.75p 21.75p 176820
04/09/2009 21.70p 21.70p 21.70p 21.70p 29110
03/09/2009 21.60p 21.70p 21.60p 21.70p 54020
02/09/2009 21.70p 21.70p 21.60p 21.60p 82940
01/09/2009 21.70p 21.70p 21.70p 21.70p 9350
28/08/2009 22.00p 22.05p 22.00p 22.05p 18650
27/08/2009 21.80p 21.80p 21.80p 21.80p 150000
26/08/2009 21.70p 21.70p 21.70p 21.70p 45000
25/08/2009 21.60p 21.70p 21.20p 21.70p 69000
24/08/2009 21.80p 21.80p 21.80p 21.80p 51410
21/08/2009 21.95p 21.95p 21.80p 21.80p 87950
20/08/2009 21.90p 21.95p 21.90p 21.95p 0
19/08/2009 22.00p 22.00p 21.90p 21.90p 17500
18/08/2009 21.95p 22.00p 21.95p 22.00p 0
17/08/2009 21.95p 21.95p 21.95p 21.95p 0
14/08/2009 22.10p 22.10p 21.95p 21.95p 81200
13/08/2009 21.85p 22.10p 21.85p 22.10p 80850
12/08/2009 21.80p 21.85p 21.80p 21.85p 30000
11/08/2009 21.80p 21.80p 21.80p 21.80p 54000
10/08/2009 21.80p 21.80p 21.80p 21.80p 99650
07/08/2009 22.00p 22.00p 21.80p 21.80p 36800
06/08/2009 21.75p 21.95p 21.75p 21.95p 25870
05/08/2009 21.65p 21.75p 21.65p 21.75p 13500
04/08/2009 21.70p 21.70p 21.65p 21.65p 0
03/08/2009 21.70p 21.70p 21.70p 21.70p 59000
31/07/2009 21.50p 21.70p 21.50p 21.70p 1000
30/07/2009 21.40p 21.55p 21.40p 21.55p 0
29/07/2009 21.40p 21.40p 21.40p 21.40p 0
28/07/2009 21.10p 21.40p 21.10p 21.40p 159800
27/07/2009 21.10p 21.40p 21.10p 21.40p 19600
24/07/2009 21.50p 21.50p 21.40p 21.40p 44500
23/07/2009 21.40p 21.50p 21.40p 21.50p 138000
22/07/2009 21.00p 21.40p 21.00p 21.40p 2500
21/07/2009 21.15p 21.15p 21.10p 21.10p 62000
20/07/2009 20.85p 21.15p 20.85p 21.15p 96980
17/07/2009 20.50p 20.85p 20.50p 20.85p 4100
16/07/2009 20.60p 20.70p 20.60p 20.70p 37080
15/07/2009 20.45p 20.60p 20.45p 20.60p 0
14/07/2009 20.20p 20.45p 20.20p 20.45p 20000
13/07/2009 20.35p 20.35p 20.20p 20.20p 9000
10/07/2009 20.25p 20.35p 20.25p 20.35p 57120
09/07/2009 20.30p 20.40p 20.30p 20.40p 1600
08/07/2009 20.30p 20.30p 20.30p 20.30p 29850
07/07/2009 20.55p 20.55p 20.55p 20.55p 0
06/07/2009 20.45p 20.55p 20.45p 20.55p 18620
03/07/2009 20.70p 20.70p 20.45p 20.45p 0
02/07/2009 20.60p 20.70p 20.50p 20.70p 36500
01/07/2009 20.80p 20.80p 20.80p 20.80p 513450
30/06/2009 20.80p 20.80p 20.80p 20.80p 10000
29/06/2009 20.70p 20.80p 20.70p 20.80p 7500
26/06/2009 20.70p 20.70p 20.70p 20.85p 85750
25/06/2009 20.75p 20.75p 20.70p 20.70p 8000
24/06/2009 20.75p 20.75p 20.75p 20.75p 5000
23/06/2009 20.90p 20.90p 20.75p 20.75p 0
22/06/2009 20.80p 20.90p 20.70p 20.90p 29560
19/06/2009 20.80p 21.05p 20.80p 21.05p 22000
18/06/2009 21.15p 21.15p 21.10p 21.10p 14000
17/06/2009 21.10p 21.15p 21.10p 21.15p 26770
16/06/2009 21.30p 21.30p 21.30p 21.30p 5750
15/06/2009 21.40p 21.40p 21.20p 21.30p 41750
12/06/2009 21.60p 21.60p 21.60p 21.60p 0
11/06/2009 21.50p 21.60p 21.40p 21.60p 41500
10/06/2009 21.70p 21.75p 21.70p 21.75p 44000
09/06/2009 21.55p 21.55p 21.45p 21.45p 89160
08/06/2009 21.30p 21.55p 21.30p 21.55p 67500
05/06/2009 21.20p 21.30p 21.20p 21.30p 193000
04/06/2009 20.80p 21.10p 20.80p 21.10p 15120
03/06/2009 20.70p 20.80p 20.70p 20.80p 52000
02/06/2009 20.95p 21.00p 20.95p 21.00p 25000
01/06/2009 20.80p 20.95p 20.80p 20.95p 10000
29/05/2009 20.75p 20.80p 20.75p 20.80p 18000
28/05/2009 20.80p 20.80p 20.75p 20.75p 45000
27/05/2009 20.70p 20.80p 20.70p 20.80p 28850
26/05/2009 20.70p 20.70p 20.70p 20.70p 0
22/05/2009 20.85p 20.85p 20.70p 20.70p 0
21/05/2009 20.83p 20.85p 20.83p 20.85p 700
20/05/2009 20.90p 20.90p 20.83p 20.83p 7250
19/05/2009 20.75p 20.90p 20.75p 20.90p 0
18/05/2009 20.80p 20.80p 20.75p 20.75p 222100
15/05/2009 20.80p 20.80p 20.80p 20.80p 26500
14/05/2009 20.80p 20.80p 20.80p 20.80p 12000
13/05/2009 21.40p 21.40p 21.30p 21.30p 0
12/05/2009 21.30p 21.40p 21.30p 21.40p 12000
11/05/2009 21.65p 21.65p 21.65p 21.65p 0
08/05/2009 21.70p 21.70p 21.65p 21.65p 15000
07/05/2009 21.60p 21.70p 21.50p 21.70p 79350
06/05/2009 21.45p 21.50p 21.45p 21.50p 4710
05/05/2009 20.85p 21.45p 20.85p 21.45p 12340
01/05/2009 20.85p 20.85p 20.85p 20.85p 3430
30/04/2009 20.90p 20.90p 20.80p 20.85p 73250
29/04/2009 20.80p 21.00p 20.80p 21.00p 100220
28/04/2009 20.50p 20.80p 20.50p 20.80p 78500
27/04/2009 20.55p 20.85p 20.55p 20.85p 3130
24/04/2009 20.20p 20.55p 20.20p 20.55p 68000
23/04/2009 20.40p 20.55p 20.40p 20.55p 103900
22/04/2009 20.20p 20.52p 20.20p 20.52p 0
21/04/2009 20.15p 20.20p 20.15p 20.20p 0
20/04/2009 20.20p 20.20p 20.15p 20.15p 0
17/04/2009 20.00p 20.20p 20.00p 20.20p 198080
16/04/2009 19.90p 20.00p 19.80p 20.00p 250000
15/04/2009 19.80p 19.88p 19.60p 19.88p 55300
14/04/2009 20.00p 20.03p 19.80p 20.03p 120000
09/04/2009 19.50p 19.80p 19.50p 19.80p 0
08/04/2009 19.55p 19.55p 19.50p 19.50p 33200
07/04/2009 19.25p 19.55p 19.23p 19.55p 112000
06/04/2009 19.30p 19.37p 19.30p 19.37p 13030
03/04/2009 19.30p 19.30p 19.30p 19.30p 23760
02/04/2009 19.08p 19.30p 19.08p 19.30p 0
01/04/2009 18.90p 19.08p 18.90p 19.08p 118330
31/03/2009 19.15p 19.15p 19.15p 19.15p 72270
30/03/2009 19.25p 19.25p 19.15p 19.15p 60020
27/03/2009 18.95p 19.25p 18.95p 19.25p 1693630
26/03/2009 18.80p 18.95p 18.80p 18.95p 168000
25/03/2009 19.00p 19.00p 18.95p 18.95p 57570
24/03/2009 19.00p 19.00p 18.85p 19.00p 12500
23/03/2009 18.40p 18.85p 18.40p 18.85p 148000
20/03/2009 18.10p 18.70p 18.10p 18.70p 25000
19/03/2009 18.48p 18.67p 18.10p 18.10p 635170
18/03/2009 18.30p 18.48p 18.30p 18.48p 340000
17/03/2009 17.83p 18.05p 17.83p 18.05p 0
16/03/2009 17.70p 17.83p 17.70p 17.83p 44070
13/03/2009 17.80p 17.80p 17.73p 17.73p 512500
12/03/2009 17.70p 17.70p 17.68p 17.68p 769600
11/03/2009 17.35p 17.60p 17.35p 17.60p 0
10/03/2009 17.00p 17.35p 16.90p 17.35p 723700
09/03/2009 16.63p 17.00p 16.63p 17.00p 716790
06/03/2009 17.40p 17.50p 16.80p 16.93p 106000
05/03/2009 17.20p 17.25p 17.03p 17.25p 374000
04/03/2009 17.30p 17.50p 17.30p 17.50p 0
03/03/2009 17.20p 17.30p 17.00p 17.30p 154000
02/03/2009 17.40p 17.50p 17.23p 17.50p 13000
27/02/2009 17.60p 17.68p 17.60p 17.68p 194750
26/02/2009 17.75p 17.80p 17.75p 17.80p 51120
25/02/2009 17.70p 17.75p 17.70p 17.75p 97480
24/02/2009 17.60p 17.70p 17.60p 17.70p 12000
23/02/2009 18.55p 18.55p 18.40p 18.40p 0
20/02/2009 18.75p 18.75p 18.55p 18.55p 0
19/02/2009 18.50p 18.75p 18.40p 18.75p 13000
18/02/2009 18.50p 18.80p 18.50p 18.80p 24900
17/02/2009 18.90p 18.95p 18.80p 18.95p 50000
16/02/2009 19.20p 19.20p 19.15p 19.15p 21000
13/02/2009 19.10p 19.20p 19.10p 19.20p 2150
12/02/2009 19.00p 19.10p 19.00p 19.10p 162170
11/02/2009 19.10p 19.10p 19.00p 19.00p 172000
10/02/2009 19.00p 19.35p 19.00p 19.35p 48800
09/02/2009 18.83p 19.20p 18.83p 19.20p 0
06/02/2009 18.95p 18.95p 18.70p 18.83p 160000

*Close Price adjusted for both dividends and splits