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
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
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

*Close Price adjusted for both dividends and splits