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
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
08/10/2004 18.35p 18.35p 18.35p 18.35p 168710
07/10/2004 18.20p 18.35p 18.20p 18.35p 212120
06/10/2004 18.20p 18.20p 18.20p 18.20p 216710
05/10/2004 18.10p 18.20p 18.10p 18.20p 171230
04/10/2004 18.00p 18.15p 17.70p 18.15p 188270
01/10/2004 17.70p 17.70p 17.65p 17.70p 227720
30/09/2004 17.58p 17.65p 17.58p 17.65p 175400
29/09/2004 17.50p 17.58p 17.42p 17.58p 92740
28/09/2004 17.42p 17.55p 17.42p 17.42p 233110
27/09/2004 17.60p 17.63p 17.55p 17.55p 94800
24/09/2004 17.63p 17.63p 17.63p 17.63p 221720
23/09/2004 17.63p 17.90p 17.60p 17.63p 825660
22/09/2004 17.95p 17.95p 17.75p 17.90p 204080
21/09/2004 17.65p 17.75p 17.47p 17.75p 157280
20/09/2004 17.47p 17.47p 17.47p 17.47p 77280
17/09/2004 17.35p 17.47p 17.35p 17.47p 613250
16/09/2004 17.38p 17.38p 17.37p 17.38p 180850
15/09/2004 17.38p 17.38p 17.38p 17.38p 212860
14/09/2004 17.20p 17.38p 17.15p 17.38p 610520
13/09/2004 17.13p 17.15p 17.13p 17.15p 204430
10/09/2004 17.13p 17.13p 17.10p 17.13p 116210
09/09/2004 17.10p 17.17p 17.10p 17.10p 212830
08/09/2004 17.17p 17.17p 17.17p 17.17p 123990
07/09/2004 17.17p 17.17p 17.10p 17.17p 89890
06/09/2004 17.10p 17.10p 17.05p 17.10p 69000
03/09/2004 16.85p 17.05p 16.65p 17.05p 764920
02/09/2004 16.60p 16.65p 16.55p 16.65p 696290
01/09/2004 16.50p 16.55p 16.50p 16.55p 286300
31/08/2004 16.50p 16.50p 16.45p 16.50p 168320
27/08/2004 16.45p 16.45p 16.45p 16.45p 72070
26/08/2004 16.45p 16.45p 16.40p 16.45p 66080
25/08/2004 16.40p 16.40p 16.40p 16.40p 120230
24/08/2004 16.40p 16.40p 16.35p 16.40p 104900
23/08/2004 16.35p 16.35p 16.28p 16.35p 57500
20/08/2004 16.28p 16.30p 16.28p 16.28p 449510
19/08/2004 16.20p 16.30p 16.08p 16.30p 596370
18/08/2004 16.02p 16.08p 16.00p 16.08p 56510
17/08/2004 16.00p 16.00p 16.00p 16.00p 153470
16/08/2004 16.00p 16.05p 16.00p 16.00p 2611130
13/08/2004 16.05p 16.15p 16.05p 16.05p 937590
12/08/2004 16.15p 16.15p 16.15p 16.15p 37750
11/08/2004 16.10p 16.15p 16.10p 16.15p 92470
10/08/2004 16.10p 16.10p 16.10p 16.10p 172860
09/08/2004 16.25p 16.55p 16.10p 16.10p 124610
06/08/2004 16.78p 17.00p 16.55p 16.55p 48970
05/08/2004 17.00p 17.00p 17.00p 17.00p 7200
04/08/2004 17.05p 17.05p 17.00p 17.00p 542210
03/08/2004 17.05p 17.05p 17.00p 17.05p 48590
02/08/2004 17.03p 17.05p 17.00p 17.00p 298610
30/07/2004 17.05p 17.15p 17.03p 17.05p 256340
29/07/2004 17.03p 17.03p 17.03p 17.03p 156720
28/07/2004 17.17p 17.17p 17.05p 17.13p 1124230
27/07/2004 17.10p 17.15p 17.05p 17.05p 66540
26/07/2004 17.15p 17.25p 17.15p 17.15p 60830
23/07/2004 17.25p 17.25p 17.25p 17.25p 914330
22/07/2004 17.25p 17.40p 17.25p 17.25p 68000
21/07/2004 17.45p 17.45p 17.40p 17.40p 262550
20/07/2004 17.55p 17.60p 17.40p 17.40p 85350
19/07/2004 17.70p 17.75p 17.60p 17.60p 36790
16/07/2004 17.75p 17.75p 17.75p 17.75p 430210
15/07/2004 17.75p 17.75p 17.75p 17.75p 289550
14/07/2004 17.80p 17.80p 17.75p 17.75p 138710
13/07/2004 17.80p 17.80p 17.80p 17.80p 100500
12/07/2004 17.80p 17.85p 17.80p 17.80p 20131590
09/07/2004 17.85p 17.85p 17.85p 17.85p 108340
08/07/2004 18.00p 18.10p 17.85p 17.85p 272090
07/07/2004 18.20p 18.30p 18.10p 18.10p 628830
06/07/2004 18.35p 18.38p 18.30p 18.30p 140770
05/07/2004 18.38p 18.40p 18.33p 18.38p 345000
02/07/2004 18.60p 18.65p 18.33p 18.33p 308780
01/07/2004 18.65p 18.65p 18.55p 18.65p 233510
30/06/2004 18.55p 18.55p 18.55p 18.55p 109950
29/06/2004 18.55p 18.60p 18.55p 18.55p 916720
28/06/2004 18.50p 18.60p 18.50p 18.60p 325880
25/06/2004 18.50p 18.50p 18.45p 18.50p 961090
24/06/2004 18.45p 18.45p 18.45p 18.45p 384030
23/06/2004 18.40p 18.45p 18.40p 18.45p 1567590
22/06/2004 18.65p 18.70p 18.45p 18.45p 163620
21/06/2004 18.65p 18.75p 18.65p 18.70p 391050
18/06/2004 18.70p 18.75p 18.70p 18.75p 559920
17/06/2004 18.65p 18.75p 18.55p 18.75p 30890
16/06/2004 18.50p 18.55p 18.45p 18.55p 104500
15/06/2004 18.10p 18.45p 18.05p 18.45p 178520
14/06/2004 18.20p 18.20p 18.05p 18.05p 96930
11/06/2004 18.25p 18.25p 18.25p 18.25p 64000
10/06/2004 18.30p 18.45p 18.25p 18.25p 163040
09/06/2004 18.45p 18.45p 18.40p 18.45p 107200
08/06/2004 18.35p 18.40p 18.25p 18.40p 161790
07/06/2004 18.18p 18.25p 18.10p 18.25p 110540
04/06/2004 18.00p 18.10p 18.00p 18.10p 587000
03/06/2004 18.25p 18.35p 18.10p 18.10p 269320
02/06/2004 18.35p 18.35p 18.35p 18.35p 245000
01/06/2004 18.60p 18.65p 18.20p 18.35p 369630
28/05/2004 18.65p 18.65p 18.65p 18.65p 159770
27/05/2004 18.65p 18.65p 18.65p 18.70p 132300
26/05/2004 18.55p 18.65p 18.30p 18.65p 86170
25/05/2004 18.40p 18.45p 18.30p 18.30p 182750
24/05/2004 18.45p 18.50p 18.40p 18.45p 35730
21/05/2004 18.25p 18.40p 18.20p 18.40p 363540
20/05/2004 18.45p 18.45p 18.45p 18.20p 280250
19/05/2004 18.05p 18.45p 17.80p 18.45p 349400
18/05/2004 17.90p 17.95p 17.85p 17.90p 263390
17/05/2004 18.55p 19.00p 17.85p 17.85p 1900390
14/05/2004 19.20p 19.25p 19.00p 19.00p 810420
13/05/2004 19.25p 19.30p 19.20p 19.25p 307130
12/05/2004 19.75p 19.90p 19.30p 19.30p 732880

*Close Price adjusted for both dividends and splits