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
09/10/2002 10.55p 10.55p 10.40p 10.50p 263380
08/10/2002 10.60p 10.60p 10.60p 10.60p 99980
07/10/2002 10.60p 10.60p 10.45p 10.60p 632730
04/10/2002 10.85p 10.85p 10.75p 10.75p 1176170
03/10/2002 10.55p 11.10p 10.55p 10.90p 1052100
02/10/2002 10.80p 10.80p 10.75p 10.75p 115350
01/10/2002 10.35p 10.35p 10.20p 10.25p 187500
30/09/2002 10.85p 10.85p 10.25p 10.25p 35100
27/09/2002 11.15p 11.15p 11.15p 11.15p 484860
26/09/2002 11.00p 11.15p 11.00p 11.15p 29540
25/09/2002 10.25p 10.75p 10.25p 10.70p 387550
24/09/2002 11.65p 11.65p 10.40p 10.60p 218470
23/09/2002 12.20p 12.20p 11.60p 11.70p 136900
20/09/2002 11.40p 12.10p 11.40p 12.10p 274900
19/09/2002 12.05p 12.10p 11.85p 11.85p 958130
18/09/2002 12.55p 12.75p 11.95p 11.95p 184410
17/09/2002 13.35p 13.40p 12.85p 12.85p 721250
16/09/2002 13.10p 13.10p 13.10p 13.10p 64200
13/09/2002 13.55p 13.55p 12.90p 13.10p 522060
12/09/2002 13.65p 13.65p 13.60p 13.60p 109360
11/09/2002 13.75p 13.75p 13.65p 13.70p 70180
10/09/2002 13.70p 13.70p 13.70p 13.70p 108300
09/09/2002 13.75p 13.75p 13.65p 13.65p 88440
06/09/2002 13.60p 13.95p 13.60p 13.80p 987410
05/09/2002 14.40p 14.40p 13.70p 13.70p 225180
04/09/2002 14.50p 14.50p 14.35p 14.35p 252560
03/09/2002 14.95p 14.95p 14.65p 14.65p 391150
02/09/2002 15.00p 15.00p 15.00p 15.00p 290910
30/08/2002 14.95p 15.00p 14.95p 15.00p 371380
29/08/2002 15.15p 15.15p 14.95p 15.00p 129550
28/08/2002 15.40p 15.40p 15.25p 15.25p 30500
27/08/2002 15.65p 15.65p 15.60p 15.60p 241000
23/08/2002 15.70p 15.70p 15.70p 15.70p 448220
22/08/2002 15.70p 15.70p 15.70p 15.70p 160900
21/08/2002 15.65p 15.65p 15.65p 15.65p 175270
20/08/2002 15.50p 15.60p 15.50p 15.60p 180570
19/08/2002 15.40p 15.40p 15.40p 15.40p 203510
16/08/2002 15.60p 15.60p 15.25p 15.30p 300560
15/08/2002 15.40p 15.50p 15.30p 15.50p 434560
14/08/2002 15.25p 15.25p 15.15p 15.15p 71050
13/08/2002 15.60p 15.60p 15.60p 15.60p 24730
12/08/2002 15.55p 15.55p 15.50p 15.50p 55070
09/08/2002 15.70p 15.70p 15.60p 15.60p 650240
08/08/2002 15.25p 15.35p 15.25p 15.30p 110750
07/08/2002 14.75p 15.25p 14.75p 15.05p 98250
06/08/2002 14.35p 14.60p 14.35p 14.60p 181050
05/08/2002 15.15p 15.15p 14.60p 14.60p 1251540
02/08/2002 15.25p 15.25p 15.25p 15.25p 126790
01/08/2002 15.95p 15.95p 15.60p 15.60p 259550
31/07/2002 15.65p 16.00p 15.65p 16.00p 233430
30/07/2002 15.60p 15.60p 15.55p 15.55p 59220
29/07/2002 15.00p 15.10p 14.90p 15.10p 229390
26/07/2002 15.15p 15.15p 14.95p 15.00p 145560
25/07/2002 15.60p 15.75p 15.60p 15.65p 200730
24/07/2002 15.05p 15.05p 14.25p 14.80p 289430
23/07/2002 14.95p 15.35p 14.95p 15.25p 1150400
22/07/2002 14.85p 15.05p 14.85p 15.00p 117800
19/07/2002 15.80p 15.85p 14.60p 15.00p 553350
18/07/2002 15.60p 16.30p 15.60p 16.15p 153320
17/07/2002 14.80p 15.55p 14.75p 15.55p 455890
16/07/2002 14.60p 15.15p 14.55p 15.15p 351400
15/07/2002 15.55p 15.55p 14.40p 14.40p 461260
12/07/2002 14.90p 15.50p 14.70p 15.50p 365500
11/07/2002 14.55p 14.55p 13.90p 14.30p 1077800
10/07/2002 15.90p 15.90p 15.40p 15.40p 142840
09/07/2002 16.55p 16.55p 16.20p 16.20p 85410
08/07/2002 16.60p 16.60p 16.60p 16.60p 76000
05/07/2002 16.40p 16.65p 16.40p 16.65p 164430
04/07/2002 15.60p 16.25p 15.60p 16.25p 109690
03/07/2002 15.75p 15.75p 15.25p 15.25p 141020
02/07/2002 16.65p 16.65p 15.80p 15.80p 309390
01/07/2002 17.95p 17.95p 17.40p 17.40p 114680
28/06/2002 17.75p 18.15p 17.75p 18.15p 248110
27/06/2002 17.00p 17.35p 17.00p 17.25p 231610
26/06/2002 17.35p 17.35p 16.65p 16.75p 146360
25/06/2002 18.25p 18.40p 18.20p 18.20p 154040
24/06/2002 17.75p 17.75p 17.65p 17.65p 156920
21/06/2002 17.90p 17.90p 17.90p 17.90p 213520
20/06/2002 18.15p 18.15p 18.15p 18.15p 445990
19/06/2002 18.90p 18.90p 18.90p 18.90p 181230
18/06/2002 19.95p 19.95p 19.95p 19.95p 600150
17/06/2002 19.55p 19.55p 19.55p 19.55p 221560
14/06/2002 18.70p 18.70p 18.70p 18.70p 781260
13/06/2002 18.90p 18.90p 18.90p 18.90p 2684410
12/06/2002 19.15p 19.15p 19.15p 19.15p 761040
11/06/2002 20.90p 20.90p 20.90p 20.90p 240720
10/06/2002 20.85p 20.85p 20.85p 20.85p 490720
07/06/2002 20.35p 20.35p 20.35p 20.35p 395150
06/06/2002 21.95p 21.95p 21.95p 21.95p 224070
05/06/2002 22.45p 22.45p 22.45p 22.45p 111350
04/06/2002 23.05p 23.05p 23.05p 23.05p 0
03/06/2002 23.05p 23.05p 23.05p 23.05p 0
31/05/2002 23.05p 23.05p 23.05p 23.05p 318290
30/05/2002 23.05p 23.05p 23.05p 23.05p 68960
29/05/2002 24.45p 24.45p 24.45p 24.45p 155140
28/05/2002 24.50p 24.50p 24.50p 24.50p 174460
27/05/2002 25.00p 25.00p 25.00p 25.00p 73540
24/05/2002 25.10p 25.10p 25.10p 25.10p 94390
23/05/2002 25.25p 25.25p 25.25p 25.25p 120650
22/05/2002 25.35p 25.35p 25.35p 25.35p 478580
21/05/2002 25.35p 25.35p 25.35p 25.35p 257600
20/05/2002 25.45p 25.45p 25.45p 25.45p 181780
17/05/2002 25.60p 25.60p 25.60p 25.60p 145630
16/05/2002 24.95p 24.95p 24.95p 24.95p 193330
15/05/2002 24.95p 24.95p 24.95p 24.95p 405970
14/05/2002 24.40p 24.40p 24.40p 24.40p 384710
13/05/2002 22.95p 22.95p 22.95p 22.95p 2211810
10/05/2002 23.35p 23.35p 23.35p 23.35p 161310
09/05/2002 24.70p 24.70p 24.70p 24.70p 356960
08/05/2002 23.65p 23.65p 23.65p 23.65p 556810
07/05/2002 22.55p 22.55p 22.55p 22.55p 275200
03/05/2002 24.05p 24.05p 24.05p 24.05p 214980
02/05/2002 24.45p 24.45p 24.45p 24.45p 418300
01/05/2002 24.35p 24.35p 24.35p 24.35p 297660
30/04/2002 24.40p 24.40p 24.40p 24.40p 252660
29/04/2002 25.40p 25.40p 25.40p 25.40p 222600
26/04/2002 26.00p 26.00p 26.00p 26.00p 377890
25/04/2002 26.35p 26.35p 26.35p 26.35p 213120
24/04/2002 27.15p 27.15p 27.15p 27.15p 29070
23/04/2002 27.40p 27.40p 27.40p 27.40p 311240
22/04/2002 27.60p 27.60p 27.60p 27.60p 93120
19/04/2002 27.90p 27.90p 27.90p 27.90p 473570
18/04/2002 27.65p 27.65p 27.65p 27.65p 69130
17/04/2002 28.15p 28.15p 28.15p 28.15p 185260
16/04/2002 26.90p 26.90p 26.90p 26.90p 250660
15/04/2002 26.25p 26.25p 26.25p 26.25p 217380
12/04/2002 26.25p 26.25p 26.25p 26.25p 257680
11/04/2002 26.50p 26.50p 26.50p 26.50p 365130
10/04/2002 26.90p 26.90p 26.90p 26.90p 115500
09/04/2002 26.95p 26.95p 26.95p 26.95p 403110
08/04/2002 26.65p 26.65p 26.65p 26.65p 445400
05/04/2002 27.10p 27.10p 27.10p 27.10p 353990
04/04/2002 27.00p 27.00p 27.00p 27.00p 920790
03/04/2002 28.85p 28.85p 28.85p 28.85p 533670
02/04/2002 29.75p 29.75p 29.75p 29.75p 693420
01/04/2002 30.45p 30.45p 30.45p 30.45p 0
29/03/2002 30.45p 30.45p 30.45p 30.45p 0
28/03/2002 30.45p 30.45p 30.45p 30.45p 1031860
27/03/2002 30.70p 30.70p 30.70p 30.70p 1904100
26/03/2002 30.50p 30.50p 30.50p 30.50p 584140
25/03/2002 31.10p 31.10p 31.10p 31.10p 484300
22/03/2002 31.10p 31.10p 31.10p 31.10p 830700
21/03/2002 31.00p 31.00p 31.00p 31.00p 995880
20/03/2002 30.90p 30.90p 30.90p 30.90p 344550
19/03/2002 31.25p 31.25p 31.25p 31.25p 451100
18/03/2002 30.90p 30.90p 30.90p 30.90p 136450
15/03/2002 30.90p 30.90p 30.90p 30.90p 782370
14/03/2002 31.00p 31.00p 31.00p 31.00p 620100
13/03/2002 31.45p 31.45p 31.45p 31.45p 313360
12/03/2002 30.90p 30.90p 30.90p 30.90p 112310
11/03/2002 31.85p 31.85p 31.85p 31.85p 206520
08/03/2002 31.20p 31.20p 31.20p 31.20p 2389420
07/03/2002 30.30p 30.30p 30.30p 30.30p 989880
06/03/2002 30.20p 30.20p 30.20p 30.20p 1319780
05/03/2002 29.15p 29.15p 29.15p 29.15p 1438690
04/03/2002 28.40p 28.40p 28.40p 28.40p 1120920
01/03/2002 25.55p 25.55p 25.55p 25.55p 449090
28/02/2002 25.40p 25.40p 25.40p 25.40p 379340
27/02/2002 25.70p 25.70p 25.70p 25.70p 356490
26/02/2002 24.75p 24.75p 24.75p 24.75p 203710
25/02/2002 24.75p 24.75p 24.75p 24.75p 685910
22/02/2002 25.20p 25.20p 25.20p 25.20p 721860
21/02/2002 26.80p 26.80p 26.80p 26.80p 233950
20/02/2002 26.35p 26.35p 26.35p 26.35p 155260
19/02/2002 27.30p 27.30p 27.30p 27.30p 919110
18/02/2002 28.55p 28.55p 28.55p 28.55p 398430
15/02/2002 28.85p 28.85p 28.85p 28.85p 417240
14/02/2002 29.05p 29.05p 29.05p 29.05p 82190
13/02/2002 29.10p 29.10p 29.10p 29.10p 521790
12/02/2002 29.00p 29.00p 29.00p 29.00p 310800
11/02/2002 29.05p 29.05p 29.05p 29.05p 207040
08/02/2002 28.70p 28.70p 28.70p 28.70p 218870
07/02/2002 28.75p 28.75p 28.75p 28.75p 2175380
06/02/2002 28.80p 28.80p 28.80p 28.80p 152460
05/02/2002 29.40p 29.40p 29.40p 29.40p 223890
04/02/2002 30.45p 30.45p 30.45p 30.45p 181890
01/02/2002 31.60p 31.60p 31.60p 31.60p 96260
31/01/2002 31.60p 31.60p 31.60p 31.60p 88430
30/01/2002 31.60p 31.60p 31.60p 31.60p 361590
29/01/2002 32.55p 32.55p 32.55p 32.55p 108050
28/01/2002 33.10p 33.10p 33.10p 33.10p 200280
25/01/2002 33.00p 33.00p 33.00p 33.00p 140770
24/01/2002 33.15p 33.15p 33.15p 33.15p 1024390
23/01/2002 32.65p 32.65p 32.65p 32.65p 1820710
22/01/2002 33.45p 33.45p 33.45p 33.45p 261300
21/01/2002 33.75p 33.75p 33.75p 33.75p 362560
18/01/2002 34.50p 34.50p 34.50p 34.50p 923360
17/01/2002 34.50p 34.50p 34.50p 34.50p 237550
16/01/2002 34.20p 34.20p 34.20p 34.20p 573340
15/01/2002 34.60p 34.60p 34.60p 34.60p 144980
14/01/2002 35.20p 35.20p 35.20p 35.20p 328920
11/01/2002 36.15p 36.15p 36.15p 36.15p 149120
10/01/2002 36.10p 36.10p 36.10p 36.10p 240290
09/01/2002 37.00p 37.00p 37.00p 37.00p 30550
08/01/2002 37.00p 37.00p 37.00p 37.00p 300590
07/01/2002 37.15p 37.15p 37.15p 37.15p 149560
04/01/2002 36.95p 36.95p 36.95p 36.95p 1034640
03/01/2002 35.40p 35.40p 35.40p 35.40p 127730
02/01/2002 34.00p 34.00p 34.00p 34.00p 29570
01/01/2002 34.25p 34.25p 34.25p 34.25p 0

*Close Price adjusted for both dividends and splits