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
05/02/2009 18.70p 18.70p 18.50p 18.70p 40000
04/02/2009 18.70p 18.95p 18.70p 18.95p 10
03/02/2009 19.05p 19.05p 19.05p 19.05p 2740
02/02/2009 19.40p 19.40p 19.05p 19.05p 10150
30/01/2009 19.40p 19.40p 19.40p 19.40p 108320
29/01/2009 19.40p 19.40p 19.40p 19.40p 90030
28/01/2009 19.50p 19.60p 19.50p 19.60p 4140
27/01/2009 19.60p 19.60p 19.50p 19.50p 10970
26/01/2009 19.50p 19.60p 19.50p 19.60p 43530
23/01/2009 19.35p 19.35p 19.35p 19.35p 0
22/01/2009 19.10p 19.35p 19.10p 19.35p 12090
21/01/2009 19.05p 19.10p 19.05p 19.10p 13700
20/01/2009 19.05p 19.05p 19.05p 19.05p 0
19/01/2009 19.30p 19.30p 19.05p 19.05p 2100
16/01/2009 18.95p 18.95p 18.95p 18.95p 10230
15/01/2009 19.05p 19.05p 18.95p 18.95p 39450
14/01/2009 19.20p 19.20p 19.05p 19.05p 0
13/01/2009 19.10p 19.20p 19.10p 19.20p 12000
12/01/2009 19.40p 19.45p 19.40p 19.45p 0
09/01/2009 19.40p 19.40p 19.40p 19.40p 12000
08/01/2009 19.90p 19.90p 19.65p 19.65p 0
07/01/2009 20.30p 20.30p 19.90p 19.90p 12000
06/01/2009 20.00p 20.20p 20.00p 20.20p 12480
05/01/2009 18.70p 19.60p 18.70p 19.60p 27270
02/01/2009 19.00p 19.00p 19.00p 19.00p 21530
31/12/2008 18.95p 19.00p 18.95p 19.00p 17000
30/12/2008 18.95p 18.95p 18.95p 18.95p 0
29/12/2008 19.20p 19.20p 18.95p 18.95p 23620
24/12/2008 18.80p 18.80p 18.80p 18.80p 2060
23/12/2008 18.80p 18.80p 18.80p 18.80p 0
22/12/2008 18.50p 18.80p 18.50p 18.80p 7460
19/12/2008 18.80p 18.90p 18.50p 18.90p 72000
18/12/2008 18.40p 18.50p 18.40p 18.50p 4750
17/12/2008 18.90p 18.90p 18.40p 18.40p 14610
16/12/2008 18.45p 18.45p 18.45p 18.45p 16650
15/12/2008 18.30p 18.45p 18.20p 18.45p 29880
12/12/2008 18.80p 18.80p 18.55p 18.55p 24420
11/12/2008 18.90p 18.95p 18.90p 18.95p 0
10/12/2008 18.90p 18.90p 18.90p 18.90p 0
09/12/2008 18.40p 18.70p 18.40p 18.90p 24000
08/12/2008 18.40p 18.55p 18.40p 18.55p 24000
05/12/2008 17.65p 17.87p 17.65p 17.87p 14190
04/12/2008 17.40p 18.05p 17.40p 18.05p 48500
03/12/2008 17.00p 17.30p 17.00p 17.30p 22550
02/12/2008 17.40p 17.40p 17.20p 17.20p 18870
01/12/2008 17.20p 17.45p 17.20p 17.45p 2450
28/11/2008 17.60p 17.65p 17.60p 17.65p 8590
27/11/2008 17.80p 17.80p 17.50p 17.50p 95520
26/11/2008 17.35p 17.35p 17.35p 17.35p 23170
25/11/2008 17.20p 17.35p 17.20p 17.35p 1540
24/11/2008 17.00p 17.20p 17.00p 17.20p 86000
21/11/2008 16.30p 16.55p 16.30p 16.55p 2100
20/11/2008 17.40p 17.40p 16.80p 16.80p 43640
19/11/2008 17.00p 17.40p 17.00p 17.40p 33320
18/11/2008 17.70p 17.70p 17.53p 17.65p 61310
17/11/2008 18.20p 18.25p 18.20p 18.25p 89570
14/11/2008 18.40p 18.65p 18.40p 18.65p 0
13/11/2008 18.60p 18.60p 18.40p 18.40p 19750
12/11/2008 19.00p 19.00p 18.60p 18.60p 5830
11/11/2008 18.70p 18.75p 18.70p 18.75p 34250
10/11/2008 18.90p 19.15p 18.90p 19.15p 0
07/11/2008 18.85p 18.90p 18.85p 18.90p 37560
06/11/2008 18.80p 18.85p 18.70p 18.85p 101030
05/11/2008 19.20p 19.40p 19.20p 19.40p 1000
04/11/2008 19.05p 19.20p 19.05p 19.20p 15050
03/11/2008 18.80p 19.05p 18.80p 19.05p 109010
31/10/2008 18.45p 18.45p 18.45p 18.45p 10000
30/10/2008 18.30p 18.45p 18.10p 18.45p 144920
29/10/2008 18.10p 18.30p 18.10p 18.30p 112940
28/10/2008 17.70p 17.70p 17.55p 17.55p 28460
27/10/2008 17.45p 17.45p 17.45p 17.45p 24000
24/10/2008 17.90p 17.90p 17.20p 17.45p 62220
23/10/2008 18.20p 18.40p 18.20p 18.40p 32000
22/10/2008 18.70p 18.70p 18.60p 18.60p 109810
21/10/2008 18.70p 18.93p 18.70p 18.93p 172000
20/10/2008 17.20p 18.10p 16.90p 17.85p 139620
17/10/2008 17.00p 17.00p 16.80p 16.90p 83610
16/10/2008 17.10p 17.60p 16.90p 16.95p 36000
15/10/2008 18.65p 18.65p 17.95p 17.95p 210
14/10/2008 18.20p 18.65p 18.20p 18.65p 96500
13/10/2008 17.00p 17.05p 16.50p 17.05p 25000
10/10/2008 17.10p 17.10p 16.40p 16.50p 136710
09/10/2008 17.20p 17.45p 17.20p 17.45p 66900
08/10/2008 17.20p 18.95p 16.80p 17.45p 247570
07/10/2008 18.60p 18.95p 18.60p 18.95p 56000
06/10/2008 19.80p 19.80p 18.70p 18.70p 424840
03/10/2008 20.50p 20.50p 20.25p 20.25p 120000
02/10/2008 20.40p 20.40p 20.15p 20.15p 90950
01/10/2008 19.70p 20.00p 19.70p 20.00p 4550
30/09/2008 20.30p 20.30p 19.70p 19.70p 0
29/09/2008 20.30p 20.45p 20.30p 20.30p 5000
26/09/2008 20.80p 20.80p 20.45p 20.45p 0
25/09/2008 20.95p 21.22p 20.80p 20.80p 104140
24/09/2008 21.28p 21.28p 21.22p 21.22p 24830
23/09/2008 21.40p 21.40p 21.10p 21.28p 36500
22/09/2008 22.25p 22.25p 21.85p 21.85p 67160
19/09/2008 21.80p 22.50p 21.80p 22.25p 202710
18/09/2008 21.22p 21.22p 21.22p 21.22p 23560
17/09/2008 21.30p 21.30p 21.22p 21.22p 12730
16/09/2008 21.20p 21.30p 21.20p 21.30p 25000
15/09/2008 22.50p 22.75p 21.80p 21.95p 56900
12/09/2008 22.75p 22.75p 22.75p 22.75p 0
11/09/2008 22.75p 22.75p 22.75p 22.75p 22000
10/09/2008 22.87p 22.87p 22.75p 22.75p 20000
09/09/2008 22.70p 23.50p 22.70p 22.87p 352930
08/09/2008 22.90p 23.05p 22.90p 23.05p 0
05/09/2008 22.90p 22.90p 22.90p 22.90p 470
04/09/2008 22.95p 22.95p 22.90p 22.90p 25000
03/09/2008 23.10p 23.10p 22.95p 22.95p 53230
02/09/2008 22.95p 23.10p 22.95p 23.10p 40
01/09/2008 23.07p 23.07p 22.95p 22.95p 11500
29/08/2008 22.90p 23.07p 22.90p 23.07p 0
28/08/2008 22.90p 22.90p 22.90p 22.90p 49350
27/08/2008 23.10p 23.10p 22.90p 22.90p 432840
26/08/2008 22.85p 22.85p 22.85p 22.85p 57160
22/08/2008 22.80p 22.85p 22.70p 22.85p 67500
21/08/2008 22.90p 22.95p 22.90p 22.95p 8500
20/08/2008 22.90p 22.90p 22.90p 22.90p 2510
19/08/2008 23.25p 23.25p 22.90p 22.90p 0
18/08/2008 23.23p 23.25p 23.23p 23.25p 42560
15/08/2008 22.70p 23.23p 22.70p 23.23p 102500
14/08/2008 22.60p 22.60p 22.55p 22.55p 29940
13/08/2008 22.38p 22.45p 22.38p 22.45p 55660
12/08/2008 22.00p 22.60p 22.00p 22.38p 45500
11/08/2008 22.10p 22.30p 22.10p 22.30p 70220
08/08/2008 21.60p 21.95p 21.40p 21.95p 23500
07/08/2008 21.20p 21.45p 21.20p 21.40p 75720
06/08/2008 21.25p 21.45p 21.25p 21.45p 16390
05/08/2008 21.35p 21.35p 21.25p 21.25p 0
04/08/2008 21.30p 21.35p 21.30p 21.35p 61200
01/08/2008 21.45p 21.45p 21.35p 21.35p 31480
31/07/2008 21.00p 21.45p 20.80p 21.45p 75000
30/07/2008 21.30p 21.30p 21.30p 21.30p 46670
29/07/2008 21.10p 21.10p 20.95p 20.95p 20750
28/07/2008 21.10p 21.10p 21.10p 21.10p 0
25/07/2008 21.20p 21.20p 21.10p 21.10p 15340
24/07/2008 21.35p 21.35p 21.20p 21.20p 10680
23/07/2008 21.25p 21.35p 20.95p 21.35p 239740
22/07/2008 21.10p 21.10p 20.95p 20.95p 34000
21/07/2008 21.30p 21.35p 21.30p 21.35p 1200
18/07/2008 21.10p 21.30p 21.10p 21.30p 38070
17/07/2008 20.80p 21.10p 20.80p 21.10p 59600
16/07/2008 20.50p 20.80p 20.50p 20.80p 58130
15/07/2008 21.00p 21.00p 20.60p 20.70p 214790
14/07/2008 21.50p 21.50p 21.50p 21.50p 1460
11/07/2008 21.45p 21.50p 21.45p 21.50p 10710
10/07/2008 21.85p 21.85p 21.45p 21.45p 0
09/07/2008 21.50p 21.85p 21.30p 21.85p 80530
08/07/2008 21.60p 21.60p 21.30p 21.30p 0
07/07/2008 21.40p 21.80p 21.40p 21.60p 113230
04/07/2008 21.00p 21.30p 21.00p 21.30p 45930
03/07/2008 21.30p 21.85p 21.00p 21.10p 12500
02/07/2008 21.90p 22.15p 21.75p 21.85p 109080
01/07/2008 22.70p 22.70p 21.90p 22.15p 404880
30/06/2008 23.03p 23.03p 23.00p 23.00p 116890
27/06/2008 22.75p 23.15p 22.75p 23.03p 42980
26/06/2008 22.90p 23.15p 22.90p 23.15p 61240
25/06/2008 23.05p 23.10p 23.05p 23.10p 10000
24/06/2008 22.80p 23.15p 22.80p 23.05p 76460
23/06/2008 23.00p 23.40p 23.00p 23.15p 101560
20/06/2008 23.20p 23.40p 23.20p 23.40p 19500
19/06/2008 23.45p 23.45p 23.45p 23.45p 0
18/06/2008 23.45p 23.45p 23.45p 23.45p 0
17/06/2008 23.45p 23.45p 23.45p 23.45p 0
16/06/2008 23.20p 23.45p 23.20p 23.45p 103050
13/06/2008 23.40p 23.45p 23.40p 23.45p 170
12/06/2008 23.40p 23.40p 23.40p 23.40p 20670
11/06/2008 23.10p 23.40p 23.10p 23.40p 26180
10/06/2008 23.40p 23.40p 23.40p 23.40p 42580
09/06/2008 23.20p 23.40p 23.10p 23.40p 70230
06/06/2008 23.40p 23.65p 23.40p 23.65p 0
05/06/2008 23.40p 23.40p 23.40p 23.40p 18080
04/06/2008 23.60p 23.60p 23.40p 23.40p 940
03/06/2008 23.00p 23.40p 23.00p 23.40p 59800
02/06/2008 23.20p 23.60p 23.20p 23.40p 168480
30/05/2008 23.20p 23.40p 23.20p 23.40p 100000
29/05/2008 23.30p 23.30p 23.28p 23.28p 68240
28/05/2008 23.30p 23.30p 23.30p 23.30p 8500
27/05/2008 23.40p 23.40p 23.30p 23.30p 30000
23/05/2008 23.55p 23.55p 23.40p 23.40p 9740
22/05/2008 23.70p 23.70p 23.55p 23.55p 12510
21/05/2008 23.85p 23.85p 23.70p 23.70p 0
20/05/2008 23.90p 23.90p 23.85p 23.85p 13720
19/05/2008 24.00p 24.00p 23.80p 23.90p 104600
16/05/2008 23.80p 23.90p 23.80p 23.80p 35000
15/05/2008 23.40p 23.50p 23.40p 23.50p 15130
14/05/2008 23.00p 23.40p 23.00p 23.40p 9890
13/05/2008 23.30p 23.40p 23.30p 23.40p 74990
12/05/2008 23.23p 23.25p 23.23p 23.25p 1700
09/05/2008 23.00p 23.23p 23.00p 23.23p 117600
08/05/2008 23.00p 23.35p 22.70p 23.25p 172530
07/05/2008 23.15p 23.35p 23.00p 23.35p 22500
06/05/2008 22.70p 22.97p 22.70p 22.97p 22430
02/05/2008 22.60p 22.85p 22.60p 22.85p 132600
01/05/2008 22.25p 22.40p 22.25p 22.40p 15000
30/04/2008 22.25p 22.25p 22.25p 22.25p 0
29/04/2008 22.35p 22.35p 22.25p 22.25p 0
28/04/2008 22.23p 22.35p 22.23p 22.35p 15000
25/04/2008 22.33p 22.33p 22.23p 22.23p 322520
24/04/2008 22.00p 22.05p 22.00p 22.05p 66000

*Close Price adjusted for both dividends and splits