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
11/03/2003 11.35p 11.35p 11.35p 11.35p 187420
10/03/2003 11.60p 11.60p 11.35p 11.35p 287390
07/03/2003 11.65p 11.65p 11.65p 11.65p 406970
06/03/2003 12.20p 12.20p 11.75p 11.75p 521550
05/03/2003 12.30p 12.30p 12.25p 12.25p 262960
04/03/2003 12.60p 12.60p 12.35p 12.35p 186880
03/03/2003 12.35p 12.65p 12.35p 12.65p 120340
28/02/2003 12.25p 12.30p 12.25p 12.30p 499200
27/02/2003 12.20p 12.20p 12.20p 12.20p 1449310
26/02/2003 12.20p 12.20p 12.20p 12.20p 97290
25/02/2003 12.60p 12.60p 12.10p 12.10p 50730
24/02/2003 12.85p 12.85p 12.70p 12.70p 99200
21/02/2003 13.00p 13.15p 12.90p 12.90p 1539390
20/02/2003 13.00p 13.20p 13.00p 13.15p 103610
19/02/2003 13.35p 13.35p 13.10p 13.10p 216000
18/02/2003 13.10p 13.25p 13.10p 13.15p 221510
17/02/2003 12.95p 13.05p 12.95p 12.95p 106070
14/02/2003 12.70p 12.90p 12.70p 12.90p 175250
13/02/2003 12.75p 12.75p 12.65p 12.65p 127900
12/02/2003 13.05p 13.05p 13.05p 13.05p 178460
11/02/2003 13.10p 13.10p 13.10p 13.10p 16000
10/02/2003 13.00p 13.00p 13.00p 13.00p 180410
07/02/2003 13.00p 13.05p 13.00p 13.05p 132260
06/02/2003 13.10p 13.10p 12.95p 12.95p 39040
05/02/2003 13.15p 13.15p 13.15p 13.15p 115020
04/02/2003 13.60p 13.60p 13.30p 13.30p 210770
03/02/2003 13.60p 13.65p 13.60p 13.65p 2876230
31/01/2003 13.25p 13.45p 13.25p 13.45p 3264600
30/01/2003 12.65p 13.30p 12.65p 13.30p 1184980
29/01/2003 12.55p 12.55p 12.50p 12.50p 167740
28/01/2003 12.60p 12.60p 12.60p 12.60p 130220
27/01/2003 13.10p 13.10p 12.60p 12.60p 905730
24/01/2003 13.50p 13.50p 13.20p 13.20p 338440
23/01/2003 13.35p 13.45p 13.35p 13.45p 101200
22/01/2003 13.60p 13.60p 13.40p 13.40p 569960
21/01/2003 13.90p 13.90p 13.70p 13.70p 251690
20/01/2003 13.95p 13.95p 13.95p 13.95p 76370
17/01/2003 14.50p 14.50p 14.00p 14.05p 495360
16/01/2003 14.60p 14.60p 14.55p 14.55p 101340
15/01/2003 14.85p 14.85p 14.65p 14.65p 320550
14/01/2003 14.75p 14.75p 14.75p 14.75p 350350
13/01/2003 14.75p 14.75p 14.75p 14.75p 173400
10/01/2003 14.30p 14.80p 14.30p 14.70p 615070
09/01/2003 13.50p 14.20p 13.50p 14.20p 905220
08/01/2003 13.60p 13.60p 13.55p 13.55p 178500
07/01/2003 13.60p 13.65p 13.60p 13.65p 90160
06/01/2003 13.65p 13.65p 13.65p 13.65p 226850
03/01/2003 13.80p 13.80p 13.65p 13.65p 222450
02/01/2003 13.75p 13.85p 13.75p 13.85p 132590
31/12/2002 13.75p 13.80p 13.70p 13.70p 152200
30/12/2002 13.80p 13.80p 13.70p 13.70p 56050
27/12/2002 14.15p 14.15p 13.85p 13.85p 18080
24/12/2002 14.25p 14.25p 14.15p 14.25p 3180
23/12/2002 14.20p 14.20p 14.10p 14.15p 51020
20/12/2002 14.25p 14.30p 14.05p 14.25p 430260
19/12/2002 14.35p 14.35p 14.30p 14.30p 104100
18/12/2002 15.15p 15.15p 14.45p 14.45p 390000
17/12/2002 15.25p 15.25p 15.25p 15.25p 159150
16/12/2002 14.85p 15.00p 14.85p 15.00p 182750
13/12/2002 15.35p 15.35p 14.90p 14.90p 76090
12/12/2002 15.70p 15.70p 15.45p 15.45p 83700
11/12/2002 15.65p 15.75p 15.65p 15.75p 371830
10/12/2002 15.20p 15.45p 15.20p 15.45p 94380
09/12/2002 15.55p 15.55p 15.35p 15.35p 314140
06/12/2002 16.60p 16.60p 15.60p 15.60p 94640
05/12/2002 16.80p 16.85p 16.65p 16.65p 91890
04/12/2002 17.05p 17.05p 16.85p 16.85p 271060
03/12/2002 17.45p 17.45p 17.15p 17.15p 174600
02/12/2002 17.15p 17.70p 17.15p 17.65p 347000
29/11/2002 17.00p 17.10p 17.00p 17.10p 219660
28/11/2002 15.85p 17.00p 15.85p 16.95p 330550
27/11/2002 15.50p 15.70p 15.50p 15.70p 67060
26/11/2002 15.50p 15.50p 15.50p 15.50p 110900
25/11/2002 15.65p 15.65p 15.45p 15.45p 144260
22/11/2002 15.30p 15.60p 15.30p 15.60p 725610
21/11/2002 14.95p 15.25p 14.95p 15.25p 105950
20/11/2002 14.20p 14.45p 14.20p 14.45p 64210
19/11/2002 14.20p 14.20p 14.05p 14.05p 79960
18/11/2002 14.10p 14.25p 14.10p 14.25p 214450
15/11/2002 13.80p 13.80p 13.80p 13.80p 153220
14/11/2002 13.75p 13.75p 13.75p 13.75p 78200
13/11/2002 13.70p 13.70p 13.70p 13.70p 215140
12/11/2002 13.70p 13.70p 13.70p 13.70p 207060
11/11/2002 13.85p 13.85p 13.75p 13.75p 421710
08/11/2002 14.25p 14.25p 13.90p 13.90p 192660
07/11/2002 14.45p 14.45p 14.45p 14.45p 52490
06/11/2002 14.40p 14.45p 14.40p 14.45p 3189130
05/11/2002 14.20p 14.25p 14.20p 14.25p 193460
04/11/2002 13.75p 14.25p 13.75p 14.25p 595530
01/11/2002 13.45p 13.65p 13.35p 13.65p 355200
31/10/2002 13.40p 13.60p 13.40p 13.60p 219680
30/10/2002 13.35p 13.35p 13.35p 13.35p 41040
29/10/2002 13.65p 13.65p 13.35p 13.35p 104470
28/10/2002 13.70p 13.95p 13.60p 13.95p 367870
25/10/2002 13.60p 13.60p 13.50p 13.55p 1036560
24/10/2002 13.45p 13.65p 13.45p 13.65p 171980
23/10/2002 13.30p 13.45p 13.20p 13.20p 458650
22/10/2002 12.85p 13.25p 12.85p 13.20p 396650
21/10/2002 12.45p 12.75p 12.45p 12.75p 127000
18/10/2002 12.45p 12.50p 12.45p 12.50p 279320
17/10/2002 11.90p 12.30p 11.85p 12.30p 2265790
16/10/2002 12.05p 12.05p 11.95p 11.95p 625710
15/10/2002 11.35p 12.00p 11.35p 12.00p 416920
14/10/2002 11.20p 11.20p 11.20p 11.20p 75680
11/10/2002 10.85p 11.25p 10.85p 11.25p 163510
10/10/2002 10.55p 10.60p 10.55p 10.60p 80000
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

*Close Price adjusted for both dividends and splits