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
09/07/2007 23.30p 23.40p 23.30p 23.35p 319890
06/07/2007 23.00p 23.18p 23.00p 23.15p 518320
05/07/2007 22.80p 22.90p 22.80p 22.95p 234930
04/07/2007 22.70p 22.70p 22.70p 22.75p 1311660
03/07/2007 22.65p 22.65p 22.65p 22.67p 17230
02/07/2007 22.65p 22.65p 22.65p 22.65p 124600
29/06/2007 22.62p 22.62p 22.45p 22.65p 564840
28/06/2007 22.35p 22.35p 22.35p 22.45p 184830
27/06/2007 22.20p 22.20p 22.20p 22.35p 110600
26/06/2007 22.65p 22.65p 22.65p 22.50p 553600
25/06/2007 22.50p 22.50p 22.50p 22.65p 68100
22/06/2007 22.40p 22.40p 22.40p 22.50p 206980
21/06/2007 22.40p 22.40p 22.10p 22.40p 110000
20/06/2007 22.50p 22.50p 22.50p 22.60p 55810
19/06/2007 22.50p 22.50p 22.50p 22.60p 804390
18/06/2007 22.50p 22.50p 22.50p 22.60p 132470
15/06/2007 22.30p 22.20p 22.20p 22.40p 179660
14/06/2007 22.20p 22.20p 22.20p 22.30p 112340
13/06/2007 22.30p 22.45p 22.45p 22.27p 37470
12/06/2007 22.45p 22.45p 22.45p 22.30p 0
11/06/2007 22.45p 22.60p 22.45p 22.45p 62910
08/06/2007 22.60p 22.30p 22.30p 22.45p 79320
07/06/2007 22.50p 22.50p 22.30p 22.60p 282750
06/06/2007 22.80p 22.80p 22.80p 22.75p 170830
05/06/2007 23.18p 23.18p 23.18p 23.10p 32948580
04/06/2007 23.05p 23.05p 22.90p 23.10p 11150
01/06/2007 22.90p 22.70p 22.70p 23.05p 164030
31/05/2007 22.70p 22.60p 22.60p 22.90p 3800
30/05/2007 22.60p 22.60p 22.60p 22.70p 50710
29/05/2007 22.62p 22.75p 22.75p 22.80p 64480
25/05/2007 22.75p 22.75p 22.75p 22.62p 138780
24/05/2007 22.70p 22.70p 22.70p 22.75p 107380
23/05/2007 23.00p 23.00p 22.70p 22.90p 4028420
22/05/2007 22.80p 22.80p 22.70p 22.80p 253650
21/05/2007 22.70p 22.70p 22.70p 22.70p 381780
18/05/2007 22.70p 22.70p 22.70p 22.80p 162970
17/05/2007 22.70p 22.62p 22.62p 22.70p 0
16/05/2007 22.62p 22.65p 22.65p 22.70p 17300
15/05/2007 22.65p 22.65p 22.65p 22.62p 81590
14/05/2007 22.65p 22.40p 22.40p 22.65p 67540
11/05/2007 22.40p 22.40p 22.40p 22.65p 1013640
10/05/2007 22.67p 22.70p 22.70p 22.65p 538060
09/05/2007 22.70p 22.65p 22.65p 22.67p 12470
08/05/2007 22.65p 22.60p 22.60p 22.70p 11720
04/05/2007 22.60p 22.60p 22.60p 22.65p 304520
03/05/2007 22.55p 22.55p 22.55p 22.60p 28500
02/05/2007 22.50p 22.55p 22.55p 22.55p 129130
01/05/2007 22.55p 22.55p 22.55p 22.50p 12276300
30/04/2007 22.35p 22.35p 22.35p 22.55p 28000
27/04/2007 22.48p 22.40p 22.40p 22.35p 86330
26/04/2007 22.40p 22.35p 22.35p 22.48p 98010
25/04/2007 22.35p 22.10p 22.10p 22.40p 690
24/04/2007 22.43p 22.43p 22.10p 22.35p 3437000
23/04/2007 22.83p 22.70p 22.70p 22.70p 27000
20/04/2007 22.70p 22.70p 22.70p 22.83p 206730
19/04/2007 22.60p 22.75p 22.60p 22.87p 1888900
18/04/2007 22.97p 22.97p 22.85p 22.93p 4661750
17/04/2007 22.85p 22.97p 22.85p 22.97p 89760
16/04/2007 22.90p 22.90p 22.90p 22.97p 105380
13/04/2007 22.80p 22.60p 22.60p 22.90p 142030
12/04/2007 22.67p 22.67p 22.60p 22.80p 70000
11/04/2007 23.00p 23.00p 23.00p 22.90p 75190
10/04/2007 22.70p 22.70p 22.70p 22.80p 114100
05/04/2007 22.50p 22.35p 22.35p 22.67p 586790
04/04/2007 22.70p 22.80p 22.50p 22.50p 396790
03/04/2007 22.30p 22.53p 22.53p 22.35p 117080
02/04/2007 22.53p 22.48p 22.48p 22.30p 61350
30/03/2007 22.40p 22.40p 22.40p 22.53p 198360
29/03/2007 22.45p 22.45p 22.45p 22.48p 146870
28/03/2007 22.30p 22.30p 22.30p 22.45p 332690
27/03/2007 22.20p 22.30p 22.20p 22.45p 2386950
26/03/2007 22.30p 22.30p 22.30p 22.50p 181190
23/03/2007 22.50p 22.60p 22.43p 22.57p 541960
22/03/2007 22.43p 22.43p 22.43p 22.60p 113000
21/03/2007 22.33p 22.33p 22.33p 22.57p 188190
20/03/2007 22.55p 22.55p 22.55p 22.60p 130260
19/03/2007 22.60p 22.62p 22.62p 22.55p 106100
16/03/2007 22.62p 22.62p 22.62p 22.60p 251990
15/03/2007 22.48p 22.40p 22.40p 22.62p 219000
14/03/2007 22.40p 22.72p 22.40p 22.48p 228400
13/03/2007 22.75p 22.77p 22.75p 22.72p 6152920
12/03/2007 22.77p 22.77p 22.77p 22.75p 103970
09/03/2007 22.55p 22.65p 22.55p 22.77p 220130
08/03/2007 22.20p 22.60p 21.95p 22.62p 790190
07/03/2007 21.70p 21.80p 21.70p 21.95p 11091810
06/03/2007 21.52p 21.55p 21.52p 21.65p 91210
05/03/2007 21.35p 21.35p 21.10p 21.20p 157660
02/03/2007 21.80p 21.80p 21.80p 21.90p 557820
01/03/2007 21.85p 21.85p 21.20p 21.60p 955660
28/02/2007 22.38p 22.38p 21.50p 21.65p 407890
27/02/2007 22.50p 22.83p 22.50p 22.53p 276320
26/02/2007 22.70p 22.70p 22.70p 22.83p 90870
23/02/2007 22.70p 22.70p 22.70p 22.83p 193020
22/02/2007 22.75p 22.75p 22.75p 22.77p 128850
21/02/2007 22.65p 22.53p 22.53p 22.62p 131500
20/02/2007 22.60p 22.60p 22.53p 22.65p 262500
19/02/2007 22.67p 22.67p 22.67p 22.67p 132200
16/02/2007 22.67p 22.65p 22.65p 22.67p 580700
15/02/2007 22.65p 22.70p 22.65p 22.67p 20500
14/02/2007 22.67p 22.70p 22.67p 22.65p 142950
13/02/2007 22.55p 22.55p 22.55p 22.60p 36290
12/02/2007 22.53p 22.53p 22.50p 22.55p 159410
09/02/2007 22.70p 22.70p 22.70p 22.72p 79590
08/02/2007 22.50p 22.70p 22.50p 22.60p 1212000
07/02/2007 22.20p 22.40p 22.20p 22.33p 1212480
06/02/2007 22.15p 22.15p 22.15p 22.20p 231860
05/02/2007 22.20p 22.20p 22.18p 22.15p 1098180
02/02/2007 22.25p 22.25p 22.25p 22.25p 512850
01/02/2007 22.20p 22.23p 22.18p 22.25p 288100
31/01/2007 22.05p 22.05p 22.05p 22.13p 141030
30/01/2007 22.10p 22.10p 22.00p 22.05p 1171120
29/01/2007 21.95p 22.08p 22.08p 22.00p 53750
26/01/2007 22.08p 22.18p 22.18p 21.95p 255690
25/01/2007 22.18p 22.15p 22.15p 22.08p 74870
24/01/2007 22.15p 22.15p 22.15p 22.18p 24410
23/01/2007 22.03p 22.03p 22.03p 22.15p 62420
22/01/2007 22.18p 22.10p 22.10p 22.23p 124520
19/01/2007 22.10p 22.10p 22.10p 22.18p 265760
18/01/2007 22.00p 22.10p 22.00p 22.18p 319730
17/01/2007 21.98p 21.98p 21.98p 22.00p 254280
16/01/2007 22.00p 22.00p 22.00p 21.98p 381320
15/01/2007 21.80p 21.80p 21.80p 21.85p 110000
12/01/2007 21.70p 21.70p 21.70p 21.80p 84090
11/01/2007 21.80p 21.80p 21.50p 21.70p 345610
10/01/2007 21.75p 21.70p 21.70p 21.75p 271000
09/01/2007 21.70p 21.70p 21.70p 21.75p 104460
08/01/2007 21.65p 21.65p 21.60p 21.68p 11070
05/01/2007 21.50p 21.60p 21.50p 21.65p 344550
04/01/2007 21.40p 21.40p 21.40p 21.48p 571780
03/01/2007 21.15p 21.00p 21.00p 21.25p 424540
02/01/2007 21.00p 21.00p 21.00p 21.15p 62390
29/12/2006 21.10p 21.10p 20.98p 20.95p 145960
28/12/2006 21.10p 21.10p 21.10p 21.22p 125800
27/12/2006 21.20p 21.20p 21.20p 21.15p 22890
22/12/2006 21.10p 21.18p 21.18p 21.20p 124190
21/12/2006 21.18p 21.18p 21.18p 21.10p 2830
20/12/2006 21.22p 21.22p 21.22p 21.18p 32520
19/12/2006 21.38p 21.30p 21.30p 21.22p 38010
18/12/2006 21.30p 21.30p 21.30p 21.38p 9800
15/12/2006 21.18p 21.18p 21.18p 21.45p 286240
14/12/2006 21.25p 21.25p 21.25p 21.18p 99150
13/12/2006 21.13p 21.13p 21.13p 21.13p 20910
12/12/2006 21.18p 21.18p 21.18p 21.13p 55630
11/12/2006 21.15p 21.00p 21.00p 21.18p 48000
08/12/2006 21.00p 21.00p 21.00p 21.15p 675070
07/12/2006 21.22p 21.10p 21.10p 21.18p 34700
06/12/2006 21.10p 21.28p 21.28p 21.22p 65580
05/12/2006 21.28p 21.30p 21.28p 21.10p 43500
04/12/2006 21.30p 21.30p 21.30p 21.28p 319880
01/12/2006 21.20p 21.20p 21.20p 21.13p 132640
30/11/2006 21.20p 21.22p 21.20p 21.20p 49160
29/11/2006 21.22p 21.40p 21.22p 21.20p 33500
28/11/2006 21.40p 21.70p 21.40p 21.22p 79670
27/11/2006 21.70p 21.72p 21.70p 21.40p 49100
24/11/2006 21.78p 21.78p 21.78p 21.72p 80270
23/11/2006 21.78p 21.78p 21.68p 21.78p 34590
22/11/2006 21.68p 21.55p 21.55p 21.78p 10300
21/11/2006 21.55p 21.55p 21.55p 21.68p 613060
20/11/2006 21.80p 21.78p 21.78p 21.60p 24690
17/11/2006 21.78p 21.78p 21.78p 21.80p 1056830
16/11/2006 21.80p 21.80p 21.80p 21.78p 37420
15/11/2006 21.75p 21.75p 21.75p 21.80p 15900
14/11/2006 21.82p 21.82p 21.82p 21.75p 22040
13/11/2006 21.82p 21.80p 21.80p 21.82p 1730
10/11/2006 21.82p 21.82p 21.80p 21.82p 217510
09/11/2006 22.00p 22.00p 22.00p 21.98p 69140
08/11/2006 22.05p 22.05p 22.05p 22.00p 321540
07/11/2006 22.00p 22.00p 22.00p 22.05p 67850
06/11/2006 21.95p 21.95p 21.95p 22.03p 2970
03/11/2006 21.93p 21.93p 21.93p 21.95p 52640
02/11/2006 21.90p 22.05p 21.90p 21.93p 62000
01/11/2006 22.03p 22.00p 22.00p 22.05p 69160
31/10/2006 22.00p 22.00p 22.00p 22.03p 28770
30/10/2006 22.03p 22.08p 22.08p 22.00p 21400
27/10/2006 22.08p 22.08p 22.08p 22.03p 243260
26/10/2006 22.20p 22.20p 22.20p 22.23p 14900
25/10/2006 22.40p 22.40p 22.20p 22.20p 35690
24/10/2006 22.13p 22.18p 22.13p 22.13p 27100
23/10/2006 22.18p 22.18p 22.13p 22.13p 3720
20/10/2006 22.03p 22.18p 22.03p 22.18p 198810
19/10/2006 21.93p 22.03p 21.93p 22.03p 5000
18/10/2006 21.90p 21.93p 21.90p 21.93p 0
17/10/2006 21.75p 21.90p 21.75p 21.90p 105410
16/10/2006 21.88p 21.90p 21.80p 21.88p 202160
13/10/2006 21.65p 21.70p 21.65p 21.70p 177310
12/10/2006 21.48p 21.60p 21.48p 21.60p 975670
11/10/2006 21.40p 21.45p 21.25p 21.45p 41630
10/10/2006 21.25p 21.40p 21.25p 21.40p 55300
09/10/2006 21.10p 21.25p 21.10p 21.25p 0
06/10/2006 21.20p 21.20p 21.10p 21.10p 225530
05/10/2006 21.05p 21.28p 21.05p 21.28p 137950
04/10/2006 20.98p 20.98p 20.98p 20.98p 156330
03/10/2006 21.00p 21.00p 20.98p 20.98p 41520
02/10/2006 20.95p 21.00p 20.95p 21.00p 307980
29/09/2006 20.95p 20.95p 20.80p 20.95p 68500
28/09/2006 20.80p 20.95p 20.80p 20.95p 189000
27/09/2006 20.73p 20.80p 20.73p 20.80p 14000
26/09/2006 20.60p 20.73p 20.60p 20.73p 495130
25/09/2006 20.40p 20.52p 20.40p 20.52p 30000
22/09/2006 20.55p 20.63p 20.50p 20.57p 178950

*Close Price adjusted for both dividends and splits