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
05/12/2005 22.15p 22.15p 22.00p 22.08p 147330
02/12/2005 22.00p 22.10p 21.85p 22.10p 474860
01/12/2005 22.05p 22.05p 21.85p 22.05p 34770
30/11/2005 21.95p 22.03p 21.85p 22.03p 190680
29/11/2005 22.03p 22.03p 22.03p 22.03p 1480380
28/11/2005 22.03p 22.03p 22.03p 22.03p 975100
25/11/2005 22.03p 22.03p 21.85p 22.03p 458250
24/11/2005 21.98p 22.03p 21.98p 22.00p 3462540
23/11/2005 22.03p 22.03p 21.85p 22.03p 405140
22/11/2005 22.03p 22.03p 21.98p 22.03p 173940
21/11/2005 21.98p 21.98p 21.93p 21.98p 80000
18/11/2005 21.75p 21.93p 21.75p 21.93p 326840
17/11/2005 21.62p 21.75p 21.65p 21.65p 76900
16/11/2005 21.57p 21.62p 21.55p 21.62p 144920624
15/11/2005 21.52p 21.55p 21.52p 21.55p 67470
14/11/2005 21.45p 21.52p 21.40p 21.52p 1564430
11/11/2005 21.40p 21.40p 21.25p 21.40p 288370
10/11/2005 21.40p 21.40p 21.35p 21.40p 28390
09/11/2005 21.35p 21.40p 21.20p 21.40p 412240
08/11/2005 21.33p 21.33p 21.15p 21.33p 19180
07/11/2005 21.22p 21.22p 21.20p 21.22p 29140
04/11/2005 21.20p 21.22p 21.20p 21.20p 177110
03/11/2005 21.22p 21.22p 21.05p 21.22p 55590
02/11/2005 21.20p 21.22p 21.20p 21.22p 1228400
01/11/2005 21.20p 21.20p 21.05p 21.20p 26000
31/10/2005 21.15p 21.25p 21.05p 21.25p 79130
28/10/2005 21.15p 21.15p 21.05p 21.10p 124350
27/10/2005 21.20p 21.70p 21.20p 21.20p 33350
26/10/2005 21.20p 21.20p 21.05p 21.20p 38000
25/10/2005 21.20p 21.70p 21.20p 21.20p 66130
24/10/2005 21.03p 21.03p 20.90p 21.03p 94280
21/10/2005 21.10p 21.13p 21.00p 21.03p 71320
20/10/2005 21.18p 21.20p 21.00p 21.10p 254000
19/10/2005 21.33p 21.35p 21.10p 21.10p 141860
18/10/2005 21.45p 21.45p 21.35p 21.35p 163560
17/10/2005 21.50p 21.50p 21.35p 21.50p 46000
14/10/2005 21.45p 21.90p 21.45p 21.50p 267320
13/10/2005 21.98p 22.00p 21.45p 21.45p 84350
12/10/2005 22.05p 22.10p 22.00p 22.00p 90250
11/10/2005 22.08p 22.08p 21.90p 22.08p 72710
10/10/2005 22.03p 22.08p 21.98p 22.08p 55540
07/10/2005 21.98p 22.10p 21.98p 21.98p 456540
06/10/2005 22.05p 22.25p 21.90p 22.03p 241530
05/10/2005 22.35p 22.35p 21.90p 22.35p 152240
04/10/2005 22.15p 22.35p 22.15p 22.35p 48290
03/10/2005 22.03p 22.10p 22.00p 22.10p 66030
30/09/2005 21.88p 22.00p 21.88p 22.00p 163760
29/09/2005 21.78p 22.03p 21.40p 21.85p 3160
28/09/2005 21.65p 21.75p 21.60p 21.72p 515610
27/09/2005 21.60p 21.75p 21.60p 21.60p 150100
26/09/2005 21.60p 21.90p 21.55p 21.60p 51620
23/09/2005 21.60p 21.60p 21.55p 21.60p 938810
22/09/2005 21.75p 21.75p 21.65p 21.65p 218130
21/09/2005 21.75p 22.10p 21.75p 21.75p 756070
20/09/2005 21.62p 21.78p 21.60p 21.72p 52090
19/09/2005 21.45p 21.60p 21.45p 21.60p 199580
16/09/2005 21.22p 21.35p 21.22p 21.25p 1398480
15/09/2005 21.18p 21.20p 21.13p 21.20p 77000
14/09/2005 21.13p 21.13p 21.13p 21.13p 15000
13/09/2005 21.13p 21.13p 21.13p 21.13p 1037290
12/09/2005 21.13p 21.13p 21.10p 21.13p 25610
09/09/2005 21.05p 21.10p 21.00p 21.10p 713460
08/09/2005 21.00p 21.00p 21.00p 21.00p 38670
07/09/2005 21.00p 21.00p 21.00p 21.00p 157810
06/09/2005 21.00p 21.00p 21.00p 21.00p 105000
05/09/2005 21.00p 21.00p 21.00p 21.00p 163120
02/09/2005 21.00p 21.00p 20.95p 21.00p 258020
01/09/2005 20.68p 20.95p 20.65p 20.95p 927040
31/08/2005 20.60p 20.65p 20.60p 20.65p 1915110
30/08/2005 20.65p 20.68p 20.63p 20.63p 36400
29/08/2005 20.68p 20.68p 20.68p 20.68p 0
26/08/2005 20.70p 20.73p 20.68p 20.68p 142580
25/08/2005 21.03p 21.05p 20.70p 20.73p 101740
24/08/2005 21.05p 21.05p 21.05p 21.05p 12500
23/08/2005 21.30p 21.33p 21.05p 21.05p 205000
22/08/2005 21.33p 21.35p 21.33p 21.33p 83950
19/08/2005 21.35p 21.35p 21.35p 21.35p 209580
18/08/2005 21.40p 21.45p 21.30p 21.35p 26410
17/08/2005 21.65p 21.80p 21.45p 21.45p 81980
16/08/2005 21.80p 21.80p 21.80p 21.80p 75760
15/08/2005 21.85p 21.90p 21.80p 21.80p 151860
12/08/2005 22.05p 22.08p 21.90p 21.90p 171480
11/08/2005 22.08p 22.08p 22.08p 22.08p 115550
10/08/2005 22.08p 22.08p 22.08p 22.08p 174930
09/08/2005 22.08p 22.10p 22.08p 22.08p 133080
08/08/2005 22.10p 22.10p 22.10p 22.10p 203330
05/08/2005 22.10p 22.10p 22.10p 22.10p 261570
04/08/2005 22.10p 22.10p 22.00p 22.10p 51300
03/08/2005 21.95p 22.00p 21.90p 22.00p 110460
02/08/2005 21.90p 21.90p 21.85p 21.90p 67260
01/08/2005 21.80p 21.85p 21.80p 21.85p 90090
29/07/2005 21.80p 21.80p 21.80p 21.80p 166610
28/07/2005 21.80p 21.80p 21.80p 21.80p 53770
27/07/2005 21.80p 21.80p 21.80p 21.80p 249970
26/07/2005 21.80p 21.80p 21.78p 21.80p 192530
25/07/2005 21.75p 21.78p 21.75p 21.78p 9120
22/07/2005 21.68p 21.75p 21.65p 21.75p 293120
21/07/2005 21.55p 21.65p 21.45p 21.65p 238670
20/07/2005 21.10p 21.45p 21.05p 21.45p 374870
19/07/2005 21.03p 21.05p 21.00p 21.05p 50420
18/07/2005 21.00p 21.00p 20.98p 21.00p 2129760
15/07/2005 20.98p 20.98p 20.98p 20.98p 159990
14/07/2005 20.95p 20.98p 20.95p 20.98p 244070
13/07/2005 20.90p 20.95p 20.88p 20.95p 391000
12/07/2005 20.85p 20.88p 20.85p 20.88p 423000
11/07/2005 20.70p 20.83p 20.60p 20.83p 149690
08/07/2005 20.50p 20.60p 20.30p 20.60p 81640
07/07/2005 20.70p 20.75p 20.15p 20.30p 138020
06/07/2005 20.75p 20.80p 20.63p 20.75p 174760
05/07/2005 20.63p 20.63p 20.57p 20.63p 324510
04/07/2005 20.57p 20.60p 20.57p 20.57p 738720
01/07/2005 20.60p 20.60p 20.60p 20.60p 626490
30/06/2005 20.60p 20.60p 20.60p 20.60p 106700
29/06/2005 20.60p 20.60p 20.60p 20.60p 83900
28/06/2005 20.60p 20.60p 20.60p 20.60p 121520
27/06/2005 20.70p 20.75p 20.60p 20.60p 77850
24/06/2005 20.78p 20.83p 20.75p 20.75p 86540
23/06/2005 20.83p 20.83p 20.83p 20.83p 126510
22/06/2005 20.83p 20.83p 20.83p 20.83p 72700
21/06/2005 20.83p 20.85p 20.83p 20.83p 11150
20/06/2005 20.85p 20.85p 20.85p 20.85p 609890
17/06/2005 20.55p 20.85p 20.50p 20.85p 243980
16/06/2005 20.50p 20.50p 20.50p 20.50p 17210
15/06/2005 20.50p 20.50p 20.50p 20.50p 126550
14/06/2005 20.45p 20.50p 20.40p 20.50p 893170
13/06/2005 20.35p 20.40p 20.30p 20.40p 433400
10/06/2005 20.30p 20.30p 20.30p 20.30p 21000
09/06/2005 20.30p 20.30p 20.30p 20.30p 73020
08/06/2005 20.30p 20.30p 20.30p 20.30p 0
07/06/2005 20.20p 20.30p 20.20p 20.30p 114260
06/06/2005 20.18p 20.28p 20.18p 20.28p 191530
03/06/2005 20.10p 20.28p 20.05p 20.28p 139750
02/06/2005 20.05p 20.05p 20.05p 20.05p 34250
01/06/2005 20.03p 20.05p 20.00p 20.05p 984420
31/05/2005 20.00p 20.00p 20.00p 20.00p 95630
27/05/2005 20.00p 20.00p 20.00p 20.00p 196510
26/05/2005 20.00p 20.00p 20.00p 20.00p 354590
25/05/2005 20.00p 20.00p 20.00p 20.00p 198400
24/05/2005 20.00p 20.00p 20.00p 20.00p 282090
23/05/2005 19.97p 20.00p 19.92p 20.00p 43100
20/05/2005 19.92p 19.92p 19.92p 19.92p 360300
19/05/2005 19.88p 19.92p 19.58p 19.92p 155370
18/05/2005 19.60p 19.65p 19.55p 19.58p 1173280
17/05/2005 19.55p 19.55p 19.55p 19.55p 26290
16/05/2005 19.55p 19.55p 19.55p 19.55p 717710
13/05/2005 19.48p 19.58p 19.48p 19.55p 651150
12/05/2005 19.43p 19.48p 19.35p 19.48p 69340
11/05/2005 19.45p 19.45p 19.35p 19.35p 234640
10/05/2005 19.48p 19.48p 19.45p 19.45p 970830
09/05/2005 19.45p 19.45p 19.43p 19.45p 80370
06/05/2005 19.43p 19.55p 19.43p 19.43p 2297630
05/05/2005 19.55p 19.55p 19.48p 19.55p 12590
04/05/2005 19.48p 19.48p 19.48p 19.48p 132380
03/05/2005 19.45p 19.48p 19.45p 19.48p 110780
29/04/2005 19.45p 19.58p 19.45p 19.45p 218250
28/04/2005 19.58p 19.60p 19.53p 19.58p 307130
27/04/2005 19.50p 19.60p 19.50p 19.53p 3232800
26/04/2005 19.48p 19.53p 19.48p 19.53p 851120
25/04/2005 19.65p 19.70p 19.50p 19.50p 122570
22/04/2005 19.80p 19.80p 19.63p 19.70p 721660
21/04/2005 19.63p 19.72p 19.63p 19.63p 120450
20/04/2005 19.70p 19.72p 19.70p 19.72p 15050
19/04/2005 20.00p 20.00p 19.70p 19.70p 402060
18/04/2005 20.00p 20.00p 19.90p 19.95p 159190
15/04/2005 20.50p 20.50p 20.40p 20.40p 322650
14/04/2005 20.55p 20.55p 20.55p 20.55p 36910
13/04/2005 20.55p 20.55p 20.52p 20.55p 57330
12/04/2005 20.55p 20.65p 20.52p 20.52p 10182190
11/04/2005 20.65p 20.80p 20.63p 20.63p 37460
08/04/2005 20.73p 20.80p 20.68p 20.80p 211800
07/04/2005 20.68p 20.68p 20.60p 20.68p 1369120
06/04/2005 20.60p 20.70p 20.60p 20.60p 28000
05/04/2005 20.65p 20.70p 20.65p 20.70p 226390
04/04/2005 20.65p 20.75p 20.65p 20.65p 155340
01/04/2005 20.65p 20.75p 20.65p 20.75p 317180
31/03/2005 20.65p 20.75p 20.50p 20.75p 207040
30/03/2005 20.50p 20.50p 20.50p 20.50p 79110
29/03/2005 20.50p 20.50p 20.50p 20.50p 227100
24/03/2005 20.50p 20.50p 20.50p 20.50p 1158600
23/03/2005 20.55p 20.60p 20.50p 20.50p 1217550
22/03/2005 20.68p 20.70p 20.65p 20.70p 181300
21/03/2005 20.70p 20.75p 20.70p 20.70p 186040
18/03/2005 20.75p 20.75p 20.73p 20.75p 326480
17/03/2005 20.70p 20.73p 20.70p 20.73p 244520
16/03/2005 20.73p 20.73p 20.68p 20.73p 290000
15/03/2005 20.68p 20.68p 20.68p 20.68p 2895130
14/03/2005 20.68p 20.68p 20.68p 20.68p 201930
11/03/2005 20.68p 20.68p 20.68p 20.68p 23110
10/03/2005 20.68p 20.70p 20.68p 20.68p 26520
09/03/2005 20.65p 20.70p 20.60p 20.70p 132100
08/03/2005 20.57p 20.60p 20.52p 20.60p 97620
07/03/2005 20.52p 20.52p 20.50p 20.52p 271950
04/03/2005 20.47p 20.50p 20.37p 20.50p 307380
03/03/2005 20.37p 20.37p 20.37p 20.37p 56000
02/03/2005 20.37p 20.37p 20.37p 20.37p 67500
01/03/2005 20.35p 20.40p 20.35p 20.37p 99900
28/02/2005 20.45p 20.55p 20.40p 20.52p 278260
25/02/2005 20.37p 20.40p 20.33p 20.40p 782880
24/02/2005 20.33p 20.33p 20.30p 20.33p 347830
23/02/2005 20.30p 20.65p 20.30p 20.30p 172550

*Close Price adjusted for both dividends and splits