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
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
22/02/2005 20.65p 20.65p 20.20p 20.65p 64120
21/02/2005 20.23p 20.65p 20.23p 20.65p 107420
18/02/2005 20.45p 20.45p 20.23p 20.23p 142140
17/02/2005 20.73p 20.73p 20.23p 20.23p 744550
16/02/2005 20.68p 20.70p 20.60p 20.70p 1039970
15/02/2005 20.55p 20.65p 20.55p 20.60p 570030
14/02/2005 20.65p 20.65p 20.65p 20.65p 766500
11/02/2005 20.68p 20.70p 20.60p 20.60p 469130
10/02/2005 20.75p 20.75p 20.70p 20.70p 1233410
09/02/2005 20.75p 20.75p 20.75p 20.75p 142870
08/02/2005 20.75p 20.75p 20.75p 20.75p 161850
07/02/2005 20.75p 20.75p 20.60p 20.75p 138250
04/02/2005 20.55p 20.60p 20.50p 20.60p 117450
03/02/2005 20.65p 20.70p 20.50p 20.50p 209260
02/02/2005 20.63p 20.70p 20.52p 20.70p 161090
01/02/2005 20.45p 20.52p 20.40p 20.52p 209410
31/01/2005 20.35p 20.40p 20.30p 20.40p 111220
28/01/2005 20.30p 20.30p 20.30p 20.30p 426820
27/01/2005 20.30p 20.30p 20.30p 20.30p 102250
26/01/2005 20.30p 20.30p 20.28p 20.30p 85280
25/01/2005 20.28p 20.28p 20.28p 20.28p 161990
24/01/2005 20.25p 20.28p 20.20p 20.28p 148560
21/01/2005 20.25p 20.25p 20.20p 20.20p 330440
20/01/2005 20.25p 20.40p 20.25p 20.25p 34146208
19/01/2005 20.15p 20.35p 20.15p 20.35p 305850
18/01/2005 20.15p 20.25p 20.15p 20.15p 38180
17/01/2005 20.07p 20.10p 20.03p 20.10p 223730
14/01/2005 20.07p 20.07p 20.03p 20.03p 221610
13/01/2005 20.10p 20.10p 20.07p 20.07p 306360
12/01/2005 20.10p 20.10p 20.10p 20.10p 174000
11/01/2005 20.10p 20.13p 20.10p 20.10p 298550
10/01/2005 20.13p 20.13p 20.13p 20.13p 47090
07/01/2005 20.13p 20.13p 20.10p 20.13p 203380
06/01/2005 20.13p 20.13p 20.10p 20.13p 264870
05/01/2005 20.10p 20.23p 20.10p 20.10p 84810
04/01/2005 20.28p 20.30p 20.23p 20.23p 350140
31/12/2004 20.30p 20.30p 20.30p 20.30p 167870
30/12/2004 20.30p 20.30p 20.30p 20.30p 25950
29/12/2004 20.30p 20.30p 20.25p 20.30p 36830
24/12/2004 20.25p 20.25p 20.25p 20.25p 127280
23/12/2004 20.25p 20.30p 20.25p 20.25p 97150
22/12/2004 20.30p 20.30p 20.20p 20.30p 109300
21/12/2004 20.20p 20.20p 20.20p 20.20p 0
20/12/2004 20.20p 20.20p 20.15p 20.20p 102000
17/12/2004 20.15p 20.15p 20.15p 20.15p 208120
16/12/2004 20.15p 20.15p 20.15p 20.15p 77600
15/12/2004 20.15p 20.15p 20.15p 20.15p 232470
14/12/2004 20.03p 20.15p 20.03p 20.15p 67500
13/12/2004 20.03p 20.03p 20.03p 20.03p 294150
10/12/2004 19.97p 20.03p 19.95p 20.03p 187220
09/12/2004 19.97p 20.00p 19.95p 19.95p 48510
08/12/2004 20.05p 20.05p 20.00p 20.00p 208950
07/12/2004 20.05p 20.10p 20.05p 20.05p 90900
06/12/2004 20.10p 20.10p 20.10p 20.10p 158220
03/12/2004 20.10p 20.10p 20.10p 20.10p 59840
02/12/2004 20.10p 20.10p 20.00p 20.10p 27050
01/12/2004 20.00p 20.05p 20.00p 20.00p 389100
30/11/2004 20.05p 20.10p 20.05p 20.05p 221800
29/11/2004 20.10p 20.30p 20.10p 20.10p 225570
26/11/2004 20.30p 20.35p 20.30p 20.30p 85330
25/11/2004 20.35p 20.35p 20.35p 20.35p 197830
24/11/2004 20.35p 20.35p 20.35p 20.35p 66640
23/11/2004 20.10p 20.35p 20.10p 20.35p 103930
22/11/2004 20.20p 20.35p 20.10p 20.10p 68480
19/11/2004 20.35p 20.40p 20.35p 20.35p 359260
18/11/2004 20.40p 20.40p 20.40p 20.40p 175110
17/11/2004 19.95p 20.40p 19.90p 20.40p 201000
16/11/2004 19.95p 19.95p 19.90p 19.90p 201300
15/11/2004 19.80p 19.90p 19.80p 19.90p 400380
12/11/2004 19.60p 19.60p 19.58p 19.60p 215510
11/11/2004 19.58p 19.58p 19.53p 19.58p 74000
10/11/2004 19.53p 19.53p 19.53p 19.53p 295260
09/11/2004 19.53p 19.58p 19.53p 19.53p 40620
08/11/2004 19.58p 19.58p 19.55p 19.58p 266920
05/11/2004 19.28p 19.55p 19.08p 19.55p 124920
04/11/2004 19.08p 19.08p 19.08p 19.08p 49550
03/11/2004 18.85p 19.08p 18.75p 19.08p 87050
02/11/2004 18.75p 18.75p 18.70p 18.75p 83750
01/11/2004 18.65p 18.70p 18.63p 18.70p 59600
29/10/2004 18.63p 18.63p 18.60p 18.63p 225930
28/10/2004 18.57p 18.60p 18.40p 18.60p 45900
27/10/2004 18.20p 18.40p 18.18p 18.40p 69870
26/10/2004 18.18p 18.20p 18.18p 18.18p 261580
25/10/2004 18.25p 18.40p 18.20p 18.20p 46860
22/10/2004 18.40p 18.40p 18.22p 18.40p 199670
21/10/2004 18.22p 18.22p 18.22p 18.22p 100650
20/10/2004 18.18p 18.35p 18.18p 18.22p 2571270
19/10/2004 18.28p 18.35p 18.18p 18.35p 298600
18/10/2004 18.13p 18.18p 18.13p 18.18p 365010
15/10/2004 18.15p 18.20p 18.10p 18.13p 324510
14/10/2004 18.25p 18.35p 18.20p 18.20p 279950
13/10/2004 18.25p 18.35p 18.25p 18.35p 122860
12/10/2004 18.25p 18.25p 18.25p 18.25p 1178080
11/10/2004 18.35p 18.35p 18.25p 18.25p 109130

*Close Price adjusted for both dividends and splits