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
23/12/2003 20.35p 20.35p 20.35p 20.35p 309880
22/12/2003 20.35p 20.35p 20.35p 20.35p 99250
19/12/2003 20.35p 20.35p 20.35p 20.35p 408380
18/12/2003 20.25p 20.30p 20.25p 20.30p 891890
17/12/2003 20.20p 20.20p 20.20p 20.20p 2491790
16/12/2003 20.25p 20.25p 20.15p 20.15p 5849350
15/12/2003 20.50p 20.55p 20.50p 20.55p 473110
12/12/2003 20.35p 20.35p 20.35p 20.35p 943720
11/12/2003 20.42p 20.42p 20.25p 20.25p 484670
10/12/2003 20.65p 20.65p 20.47p 20.47p 359910
09/12/2003 20.95p 20.95p 20.90p 20.90p 640680
08/12/2003 21.05p 21.10p 21.00p 21.00p 128330
05/12/2003 21.20p 21.20p 21.20p 21.20p 163490
04/12/2003 21.30p 21.30p 21.20p 21.20p 122000
03/12/2003 21.25p 21.25p 21.25p 21.25p 557330
02/12/2003 21.15p 21.25p 21.15p 21.25p 275310
01/12/2003 21.00p 21.00p 21.00p 21.00p 1162310
28/11/2003 21.00p 21.00p 21.00p 21.00p 74380
27/11/2003 21.00p 21.00p 21.00p 21.00p 13800
26/11/2003 21.05p 21.05p 21.05p 21.05p 67270
25/11/2003 21.10p 21.10p 21.05p 21.05p 455130
24/11/2003 21.05p 21.05p 21.05p 21.05p 125420
21/11/2003 21.05p 21.05p 21.05p 21.05p 960760
20/11/2003 21.05p 21.05p 21.05p 21.05p 112150
19/11/2003 21.30p 21.30p 21.00p 21.00p 137740
18/11/2003 21.75p 21.75p 21.75p 21.75p 163380
17/11/2003 22.15p 22.15p 21.75p 21.75p 1829980
14/11/2003 22.25p 22.25p 22.25p 22.25p 251470
13/11/2003 22.10p 22.20p 22.10p 22.20p 2237880
12/11/2003 21.85p 21.85p 21.85p 21.85p 205820
11/11/2003 21.85p 21.85p 21.85p 21.85p 134250
10/11/2003 21.90p 21.90p 21.90p 21.90p 75180
07/11/2003 21.60p 21.90p 21.60p 21.90p 222400
06/11/2003 21.45p 21.55p 21.45p 21.55p 1387100
05/11/2003 21.45p 21.45p 21.45p 21.45p 145830
04/11/2003 21.45p 21.45p 21.45p 21.45p 234190
03/11/2003 21.40p 21.40p 21.40p 21.40p 2368140
31/10/2003 21.40p 21.40p 21.40p 21.40p 58060
30/10/2003 21.30p 21.40p 21.30p 21.40p 195580
29/10/2003 21.15p 21.20p 21.10p 21.20p 884560
28/10/2003 20.90p 20.95p 20.90p 20.95p 214650
27/10/2003 20.85p 20.85p 20.85p 20.85p 48980
24/10/2003 20.85p 20.85p 20.85p 20.85p 27760
23/10/2003 21.00p 21.00p 20.80p 20.85p 656000
22/10/2003 22.05p 22.05p 21.55p 21.55p 186300
21/10/2003 22.10p 22.10p 22.10p 22.10p 1642080
20/10/2003 22.10p 22.10p 22.10p 22.10p 171590
17/10/2003 22.20p 22.20p 22.20p 22.20p 298740
16/10/2003 22.20p 22.20p 22.20p 22.20p 121440
15/10/2003 22.00p 22.25p 22.00p 22.20p 2261740
14/10/2003 21.75p 21.75p 21.75p 21.75p 154870
13/10/2003 21.65p 21.75p 21.65p 21.75p 279820
10/10/2003 21.75p 21.75p 21.75p 21.75p 201780
09/10/2003 21.70p 21.75p 21.70p 21.75p 267780
08/10/2003 21.85p 21.85p 21.80p 21.80p 189570
07/10/2003 21.95p 21.95p 21.95p 21.95p 187240
06/10/2003 22.05p 22.05p 22.00p 22.00p 43340
03/10/2003 21.15p 21.95p 21.15p 21.95p 392740
02/10/2003 20.70p 20.95p 20.70p 20.95p 311610
01/10/2003 20.30p 20.40p 20.30p 20.40p 208940
30/09/2003 20.45p 20.45p 20.25p 20.25p 400650
29/09/2003 20.60p 20.65p 20.50p 20.50p 161000
26/09/2003 20.80p 20.80p 20.45p 20.55p 269910
25/09/2003 21.05p 21.05p 20.90p 20.90p 190320
24/09/2003 21.10p 21.35p 21.10p 21.35p 664680
23/09/2003 21.00p 21.00p 21.00p 21.00p 183550
22/09/2003 21.80p 21.80p 21.00p 21.00p 394910
19/09/2003 21.90p 21.90p 21.90p 21.90p 2311680
18/09/2003 21.95p 21.95p 21.95p 21.95p 90900
17/09/2003 21.95p 21.95p 21.95p 21.95p 1365010
16/09/2003 21.65p 21.65p 21.65p 21.65p 1227520
15/09/2003 21.65p 21.65p 21.60p 21.60p 148190
12/09/2003 22.50p 22.50p 21.85p 21.85p 450010
11/09/2003 22.90p 22.90p 22.80p 22.80p 144040
10/09/2003 23.20p 23.20p 23.20p 23.20p 873040
09/09/2003 23.35p 23.35p 23.25p 23.25p 612260
08/09/2003 23.40p 23.40p 23.40p 23.40p 2644900
05/09/2003 23.40p 23.40p 23.35p 23.35p 356380
04/09/2003 22.50p 23.35p 22.50p 23.35p 638670
03/09/2003 21.30p 22.30p 21.30p 22.30p 891270
02/09/2003 20.70p 20.95p 20.70p 20.95p 761860
01/09/2003 20.50p 20.55p 20.50p 20.55p 94290
29/08/2003 20.20p 20.35p 20.20p 20.35p 376060
28/08/2003 20.18p 20.23p 20.15p 20.15p 274700
27/08/2003 20.00p 20.00p 20.00p 20.00p 120280
26/08/2003 19.90p 20.00p 19.90p 19.97p 929180
22/08/2003 19.15p 19.75p 19.15p 19.75p 167640
21/08/2003 19.00p 19.10p 19.00p 19.10p 189080
20/08/2003 19.10p 19.10p 18.90p 18.90p 76050
19/08/2003 18.50p 19.20p 18.50p 19.20p 287090
18/08/2003 18.25p 18.45p 18.25p 18.45p 95760
15/08/2003 18.20p 18.20p 18.20p 18.20p 230950
14/08/2003 18.20p 18.20p 18.20p 18.20p 137490
13/08/2003 18.20p 18.20p 18.20p 18.20p 140780
12/08/2003 18.05p 18.05p 18.05p 18.05p 60020
11/08/2003 18.05p 18.05p 18.05p 18.05p 179810
08/08/2003 18.05p 18.05p 18.05p 18.05p 36060
07/08/2003 18.00p 18.00p 18.00p 18.00p 117450
06/08/2003 18.30p 18.30p 18.00p 18.00p 171540
05/08/2003 18.75p 18.75p 18.55p 18.55p 255340
04/08/2003 18.70p 18.70p 18.55p 18.55p 194670
01/08/2003 18.80p 18.85p 18.80p 18.85p 125350
31/07/2003 18.35p 18.75p 18.30p 18.75p 207920
30/07/2003 18.40p 18.40p 18.40p 18.40p 162690
29/07/2003 18.55p 18.55p 18.40p 18.40p 132030
28/07/2003 18.60p 18.60p 18.60p 18.60p 40190
25/07/2003 18.60p 18.60p 18.50p 18.50p 80170
24/07/2003 18.85p 18.85p 18.85p 18.85p 98010
23/07/2003 18.85p 18.85p 18.85p 18.85p 100800
22/07/2003 18.70p 18.70p 18.65p 18.65p 177570
21/07/2003 18.90p 18.90p 18.75p 18.75p 1141650
18/07/2003 18.70p 18.75p 18.70p 18.75p 1193810
17/07/2003 18.95p 18.95p 18.60p 18.60p 217770
16/07/2003 18.95p 19.10p 18.95p 19.10p 127500
15/07/2003 18.90p 18.90p 18.90p 18.90p 108320
14/07/2003 18.65p 19.00p 18.65p 19.00p 244430
11/07/2003 18.60p 18.60p 18.60p 18.60p 104960
10/07/2003 18.65p 18.65p 18.65p 18.65p 610910
09/07/2003 18.25p 19.00p 18.25p 18.75p 191200
08/07/2003 17.35p 17.85p 17.35p 17.85p 401240
07/07/2003 16.60p 17.25p 16.60p 17.25p 72180
04/07/2003 16.55p 16.55p 16.55p 16.55p 99750
03/07/2003 16.60p 16.60p 16.60p 16.60p 147240
02/07/2003 16.15p 16.55p 16.15p 16.55p 270980
01/07/2003 16.35p 16.35p 16.00p 16.00p 109110
30/06/2003 16.30p 16.30p 16.30p 16.30p 531900
27/06/2003 16.40p 16.40p 16.30p 16.40p 676870
26/06/2003 16.65p 16.65p 16.45p 16.45p 177490
25/06/2003 16.80p 16.80p 16.80p 16.80p 419800
24/06/2003 16.90p 16.90p 16.75p 16.75p 241850
23/06/2003 17.10p 17.10p 17.00p 17.00p 109180
20/06/2003 17.20p 17.25p 17.15p 17.25p 1172130
19/06/2003 17.70p 17.70p 17.35p 17.35p 231700
18/06/2003 17.80p 17.80p 17.75p 17.75p 195050
17/06/2003 17.45p 17.75p 17.45p 17.75p 265450
16/06/2003 17.45p 17.45p 17.25p 17.40p 620310
13/06/2003 17.55p 17.55p 17.55p 17.55p 309600
12/06/2003 17.35p 17.80p 17.35p 17.65p 223800
11/06/2003 17.15p 17.25p 17.15p 17.25p 187220
10/06/2003 17.15p 17.15p 17.10p 17.10p 167180
09/06/2003 17.60p 17.60p 17.20p 17.20p 633550
06/06/2003 16.65p 17.70p 16.65p 17.65p 387620
05/06/2003 16.55p 16.70p 16.55p 16.60p 250230
04/06/2003 16.10p 16.35p 16.10p 16.35p 55810
03/06/2003 16.05p 16.05p 16.05p 16.05p 1006000
02/06/2003 15.50p 16.25p 15.50p 16.25p 329020
30/05/2003 15.30p 15.40p 15.30p 15.35p 155700
29/05/2003 15.05p 15.25p 15.05p 15.25p 255750
28/05/2003 14.85p 15.00p 14.85p 15.00p 185310
27/05/2003 14.40p 14.40p 14.35p 14.35p 80000
23/05/2003 14.45p 14.45p 14.45p 14.45p 418260
22/05/2003 14.40p 14.40p 14.35p 14.35p 243390
21/05/2003 14.60p 14.60p 14.35p 14.35p 590010
20/05/2003 14.65p 14.70p 14.65p 14.70p 155840
19/05/2003 14.95p 14.95p 14.60p 14.60p 154060
16/05/2003 14.65p 15.15p 14.65p 15.00p 526620
15/05/2003 14.30p 14.50p 14.30p 14.50p 324180
14/05/2003 14.25p 14.25p 14.25p 14.25p 82260
13/05/2003 14.30p 14.40p 14.30p 14.35p 250350
12/05/2003 14.40p 14.40p 14.25p 14.25p 248010
09/05/2003 14.20p 14.35p 14.20p 14.35p 199320
08/05/2003 14.40p 14.40p 14.25p 14.25p 219910
07/05/2003 13.70p 14.45p 13.70p 14.45p 360600
06/05/2003 13.35p 13.65p 13.35p 13.65p 365030
02/05/2003 12.80p 13.25p 12.80p 13.25p 191240
01/05/2003 12.85p 12.85p 12.80p 12.80p 23400
30/04/2003 12.95p 12.95p 12.95p 12.95p 184590
29/04/2003 12.75p 13.00p 12.75p 13.00p 228910
28/04/2003 12.55p 12.70p 12.55p 12.70p 194890
25/04/2003 12.75p 12.75p 12.50p 12.50p 62680
24/04/2003 12.85p 12.85p 12.80p 12.80p 185610
23/04/2003 12.65p 12.90p 12.65p 12.90p 241390
22/04/2003 12.55p 12.55p 12.55p 12.55p 326420
17/04/2003 12.55p 12.55p 12.55p 12.55p 171300
16/04/2003 12.65p 12.80p 12.55p 12.55p 154850
15/04/2003 12.40p 12.55p 12.40p 12.55p 218840
14/04/2003 12.35p 12.35p 12.35p 12.35p 43890
11/04/2003 12.30p 12.45p 12.30p 12.35p 208570
10/04/2003 12.25p 12.25p 12.20p 12.25p 162440
09/04/2003 12.20p 12.30p 12.20p 12.30p 188030
08/04/2003 12.50p 12.50p 12.40p 12.40p 18950
07/04/2003 12.50p 12.65p 12.50p 12.65p 75560
04/04/2003 12.30p 12.35p 12.30p 12.35p 356340
03/04/2003 12.20p 12.40p 12.20p 12.25p 205710
02/04/2003 11.85p 12.20p 11.85p 12.15p 480000
01/04/2003 11.50p 11.75p 11.50p 11.75p 783070
31/03/2003 11.35p 11.40p 11.35p 11.40p 550820
28/03/2003 11.50p 11.50p 11.50p 11.50p 504810
27/03/2003 11.80p 11.80p 11.45p 11.45p 113690
26/03/2003 11.65p 11.95p 11.65p 11.90p 930400
25/03/2003 12.00p 12.00p 11.35p 11.55p 1127030
24/03/2003 12.80p 12.80p 12.15p 12.15p 820730
21/03/2003 12.55p 12.95p 12.55p 12.95p 525000
20/03/2003 12.60p 12.70p 12.50p 12.50p 280030
19/03/2003 12.55p 12.55p 12.55p 12.55p 89720
18/03/2003 12.25p 12.50p 12.25p 12.50p 154940
17/03/2003 12.00p 12.15p 11.90p 12.15p 286810
14/03/2003 11.50p 12.10p 11.50p 12.00p 456520
13/03/2003 11.25p 11.60p 11.25p 11.45p 183960
12/03/2003 11.30p 11.30p 11.25p 11.25p 53580

*Close Price adjusted for both dividends and splits