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
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
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

*Close Price adjusted for both dividends and splits