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
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
23/04/2008 21.95p 22.05p 21.95p 22.05p 22300
22/04/2008 21.93p 21.95p 21.93p 21.95p 438570
21/04/2008 21.78p 21.93p 21.78p 21.93p 15920
18/04/2008 21.33p 22.00p 21.33p 21.78p 425000
17/04/2008 21.50p 21.55p 21.33p 21.55p 226670
16/04/2008 21.35p 21.45p 21.35p 21.45p 0
15/04/2008 21.15p 21.35p 21.15p 21.35p 71590
14/04/2008 21.55p 21.55p 21.30p 21.30p 0
11/04/2008 21.35p 21.55p 21.35p 21.55p 6100
10/04/2008 21.40p 21.40p 21.35p 21.35p 4830
09/04/2008 21.22p 21.40p 21.22p 21.40p 103340
08/04/2008 21.25p 21.35p 21.25p 21.35p 130570
07/04/2008 21.25p 21.35p 21.25p 21.35p 2500
04/04/2008 21.50p 21.50p 21.18p 21.18p 194850
03/04/2008 21.13p 21.18p 21.13p 21.18p 105000
02/04/2008 20.88p 21.13p 20.88p 21.13p 40700
01/04/2008 21.00p 21.00p 20.88p 20.88p 195780
31/03/2008 21.05p 21.05p 21.00p 21.00p 92300
28/03/2008 21.03p 21.05p 21.03p 21.05p 82420
27/03/2008 20.73p 21.03p 20.73p 21.03p 127930
26/03/2008 20.80p 20.80p 20.73p 20.73p 0
25/03/2008 20.70p 20.80p 20.70p 20.80p 81700
20/03/2008 21.10p 21.20p 20.30p 20.55p 297300
19/03/2008 20.80p 21.00p 20.80p 21.00p 900
18/03/2008 20.80p 20.80p 20.80p 20.80p 38530
17/03/2008 20.80p 20.85p 20.80p 20.80p 173500
14/03/2008 20.70p 20.85p 20.70p 20.85p 151850
13/03/2008 21.30p 21.30p 20.95p 20.95p 165140
12/03/2008 21.60p 21.60p 21.22p 21.40p 50650
11/03/2008 21.00p 21.25p 21.00p 21.22p 215890
10/03/2008 21.42p 21.42p 21.25p 21.25p 0
07/03/2008 21.20p 21.55p 21.10p 21.42p 163210
06/03/2008 21.60p 21.85p 21.40p 21.55p 122790
05/03/2008 21.85p 21.85p 21.85p 21.85p 0
04/03/2008 22.03p 22.03p 21.85p 21.85p 59650
03/03/2008 22.00p 22.38p 22.00p 22.03p 30600
29/02/2008 22.45p 22.45p 22.38p 22.38p 221770
28/02/2008 22.53p 22.53p 22.45p 22.45p 76850
27/02/2008 22.55p 22.55p 22.53p 22.53p 23980
26/02/2008 22.20p 22.55p 22.20p 22.55p 41070
25/02/2008 22.50p 22.55p 22.50p 22.55p 20000
22/02/2008 22.55p 22.55p 22.50p 22.50p 70840
21/02/2008 22.50p 22.55p 22.50p 22.55p 0
20/02/2008 22.55p 22.55p 22.50p 22.50p 26200
19/02/2008 22.55p 22.55p 22.55p 22.55p 115460
18/02/2008 22.45p 22.55p 22.45p 22.55p 26050
15/02/2008 22.60p 22.60p 22.45p 22.45p 29010
14/02/2008 22.43p 22.60p 22.43p 22.60p 1510
13/02/2008 22.45p 22.45p 22.43p 22.43p 41050
12/02/2008 22.27p 22.45p 22.05p 22.45p 151780
11/02/2008 21.80p 22.20p 21.80p 22.05p 51800
08/02/2008 22.05p 22.05p 22.00p 22.00p 23760
07/02/2008 22.15p 22.15p 21.90p 22.05p 50000
06/02/2008 22.80p 22.80p 22.55p 22.55p 86050
05/02/2008 22.50p 23.10p 22.50p 22.55p 238930
04/02/2008 22.75p 22.83p 22.75p 22.83p 0
01/02/2008 22.80p 23.00p 22.50p 22.75p 29630
31/01/2008 22.60p 22.60p 22.50p 22.50p 39900
30/01/2008 22.60p 22.60p 22.60p 22.60p 57620
29/01/2008 22.57p 22.60p 22.57p 22.60p 110670
28/01/2008 22.30p 22.30p 22.08p 22.08p 60000
25/01/2008 22.25p 22.30p 22.08p 22.20p 124940
24/01/2008 21.20p 22.08p 21.20p 22.08p 216130
23/01/2008 21.20p 21.50p 21.20p 21.50p 36630
22/01/2008 21.08p 21.80p 21.00p 21.42p 237420
21/01/2008 22.77p 23.00p 21.60p 21.80p 265070
18/01/2008 23.00p 23.30p 22.80p 23.00p 386820
17/01/2008 23.18p 23.30p 23.18p 23.30p 316680
16/01/2008 23.70p 24.05p 23.35p 23.45p 286200
15/01/2008 23.90p 24.05p 23.90p 24.05p 98490
14/01/2008 24.00p 24.25p 24.00p 24.25p 41330
11/01/2008 24.23p 24.30p 24.23p 24.30p 57820
10/01/2008 24.53p 24.53p 24.47p 24.47p 23250
09/01/2008 25.00p 25.00p 24.53p 24.53p 312190
08/01/2008 25.33p 25.33p 25.30p 25.30p 2280
07/01/2008 25.10p 25.33p 25.05p 25.33p 153980
04/01/2008 25.70p 25.70p 25.45p 25.45p 120560
03/01/2008 25.60p 25.60p 25.40p 25.40p 35960
02/01/2008 25.60p 25.60p 25.60p 25.60p 38360
31/12/2007 25.70p 25.70p 25.60p 25.60p 60440
28/12/2007 25.50p 25.70p 25.50p 25.50p 175200
27/12/2007 25.22p 25.35p 25.22p 25.35p 80000
24/12/2007 24.73p 24.93p 24.73p 24.93p 0
21/12/2007 24.70p 24.73p 24.70p 24.73p 109610
20/12/2007 24.63p 24.70p 24.63p 24.70p 10000
19/12/2007 24.68p 24.68p 24.63p 24.63p 2410
18/12/2007 24.75p 24.75p 24.68p 24.68p 39610
17/12/2007 24.70p 24.75p 24.70p 24.75p 132470
14/12/2007 24.80p 25.10p 24.80p 24.95p 447170
13/12/2007 24.70p 24.80p 24.50p 24.60p 56420
12/12/2007 24.85p 24.85p 24.85p 24.80p 25000
11/12/2007 24.68p 24.80p 24.68p 24.85p 117500
10/12/2007 24.40p 24.40p 24.40p 24.55p 37820
07/12/2007 24.40p 24.40p 24.40p 24.55p 153420
06/12/2007 24.50p 24.50p 24.50p 24.55p 65100
05/12/2007 23.53p 24.32p 23.53p 24.60p 356630
04/12/2007 23.38p 23.38p 23.38p 23.33p 116450
03/12/2007 23.90p 23.90p 23.90p 23.38p 24780
30/11/2007 23.30p 23.90p 23.30p 23.90p 373300
29/11/2007 23.30p 23.40p 23.30p 23.33p 143750
28/11/2007 22.50p 22.70p 22.50p 22.80p 284240
27/11/2007 21.90p 22.00p 21.85p 22.25p 334200
26/11/2007 22.70p 22.70p 22.60p 22.70p 277750
23/11/2007 22.80p 23.00p 22.80p 22.85p 117100
22/11/2007 22.80p 22.80p 22.80p 22.75p 6220
21/11/2007 23.38p 23.65p 23.00p 22.80p 235000
20/11/2007 23.75p 23.75p 23.75p 23.65p 53490
19/11/2007 23.80p 23.80p 23.80p 23.75p 20330
16/11/2007 23.60p 23.60p 23.50p 23.80p 221750
15/11/2007 23.95p 23.95p 23.95p 23.95p 121410
14/11/2007 23.82p 23.82p 23.82p 23.95p 26260
13/11/2007 23.80p 23.80p 23.80p 23.82p 55140
12/11/2007 24.05p 24.05p 24.05p 24.02p 72370
09/11/2007 25.00p 25.00p 24.10p 24.18p 569440
08/11/2007 25.15p 25.35p 25.10p 25.38p 61000
07/11/2007 25.45p 25.45p 25.45p 25.42p 110700
06/11/2007 25.42p 25.42p 25.42p 25.45p 233490
05/11/2007 25.42p 25.42p 25.42p 25.42p 40560
02/11/2007 25.42p 25.42p 25.42p 25.42p 15000
01/11/2007 25.47p 25.47p 25.47p 25.42p 13180
31/10/2007 25.50p 25.50p 25.50p 25.47p 30000
30/10/2007 25.50p 25.50p 25.50p 25.50p 36500
29/10/2007 25.40p 25.40p 25.40p 25.50p 23450
26/10/2007 25.42p 25.42p 25.42p 25.40p 69770
25/10/2007 25.17p 25.17p 25.17p 25.42p 20000

*Close Price adjusted for both dividends and splits