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
31/12/2001 34.25p 34.25p 34.25p 34.25p 29220
28/12/2001 34.25p 34.25p 34.25p 34.25p 271800
27/12/2001 34.25p 34.25p 34.25p 34.25p 195180
26/12/2001 34.30p 34.30p 34.30p 34.30p 0
25/12/2001 34.30p 34.30p 34.30p 34.30p 0
24/12/2001 34.30p 34.30p 34.30p 34.30p 19700
21/12/2001 34.30p 34.30p 34.30p 34.30p 438820
20/12/2001 33.85p 33.85p 33.85p 33.85p 439290
19/12/2001 33.85p 33.85p 33.85p 33.85p 148650
18/12/2001 33.90p 33.90p 33.90p 33.90p 175810
17/12/2001 33.75p 33.75p 33.75p 33.75p 36670
14/12/2001 33.75p 33.75p 33.75p 33.75p 326790
13/12/2001 34.10p 34.10p 34.10p 34.10p 255660
12/12/2001 34.55p 34.55p 34.55p 34.55p 545510
11/12/2001 34.65p 34.65p 34.65p 34.65p 524450
10/12/2001 34.70p 34.70p 34.70p 34.70p 198220
07/12/2001 34.85p 34.85p 34.85p 34.85p 245450
06/12/2001 35.10p 35.10p 35.10p 35.10p 1139910
05/12/2001 33.90p 33.90p 33.90p 33.90p 1088730
04/12/2001 31.80p 31.80p 31.80p 31.80p 751160
03/12/2001 31.80p 31.80p 31.80p 31.80p 453330
30/11/2001 31.80p 31.80p 31.80p 31.80p 363210
29/11/2001 31.40p 31.40p 31.40p 31.40p 595290
28/11/2001 32.15p 32.15p 32.15p 32.15p 106710
27/11/2001 32.25p 32.25p 32.25p 32.25p 680190
26/11/2001 32.50p 32.50p 32.50p 32.50p 2405740
23/11/2001 32.40p 32.40p 32.40p 32.40p 1675540
22/11/2001 32.30p 32.30p 32.30p 32.30p 8766220
21/11/2001 32.35p 32.35p 32.35p 32.35p 963900
20/11/2001 32.70p 32.70p 32.70p 32.70p 229390
19/11/2001 33.30p 33.30p 33.30p 33.30p 1593790
16/11/2001 32.75p 32.75p 32.75p 32.75p 359210
15/11/2001 32.65p 32.65p 32.65p 32.65p 666270
14/11/2001 31.85p 31.85p 31.85p 31.85p 1785690
13/11/2001 30.50p 30.50p 30.50p 30.50p 503280
12/11/2001 28.45p 28.45p 28.45p 28.45p 144050
09/11/2001 29.00p 29.00p 29.00p 29.00p 237600
08/11/2001 29.20p 29.20p 29.20p 29.20p 1742280
07/11/2001 29.00p 29.00p 29.00p 29.00p 87620
06/11/2001 29.25p 29.25p 29.25p 29.25p 525380
05/11/2001 29.30p 29.30p 29.30p 29.30p 555500
02/11/2001 28.25p 28.25p 28.25p 28.25p 673210
01/11/2001 28.00p 28.00p 28.00p 28.00p 283650
31/10/2001 28.40p 28.40p 28.40p 28.40p 657590
30/10/2001 27.80p 27.80p 27.80p 27.80p 683970
29/10/2001 29.15p 29.15p 29.15p 29.15p 318390
26/10/2001 29.20p 29.20p 29.20p 29.20p 778230
25/10/2001 26.95p 26.95p 26.95p 26.95p 167250
24/10/2001 27.60p 27.60p 27.60p 27.60p 715230
23/10/2001 27.55p 27.55p 27.55p 27.55p 701180
22/10/2001 25.80p 25.80p 25.80p 25.80p 385800
19/10/2001 25.25p 25.25p 25.25p 25.25p 830950
18/10/2001 26.20p 26.20p 26.20p 26.20p 519290
17/10/2001 28.05p 28.05p 28.05p 28.05p 615220
16/10/2001 25.95p 25.95p 25.95p 25.95p 203500
15/10/2001 24.60p 24.60p 24.60p 24.60p 690020
12/10/2001 24.60p 24.60p 24.60p 24.60p 780890
11/10/2001 25.20p 25.20p 25.20p 25.20p 521870
10/10/2001 22.75p 22.75p 22.75p 22.75p 570000
09/10/2001 22.45p 22.45p 22.45p 22.45p 542520
08/10/2001 21.45p 21.45p 21.45p 21.45p 332180
05/10/2001 22.35p 22.35p 22.35p 22.35p 379120
04/10/2001 23.60p 23.60p 23.60p 23.60p 1180080
03/10/2001 20.20p 20.20p 20.20p 20.20p 173290
02/10/2001 19.85p 19.85p 19.85p 19.85p 130300
01/10/2001 20.25p 20.25p 20.25p 20.25p 432760
28/09/2001 21.00p 21.00p 21.00p 21.00p 9674340
27/09/2001 20.85p 20.85p 20.85p 20.85p 244240
26/09/2001 21.15p 21.15p 21.15p 21.15p 83630
25/09/2001 21.30p 21.30p 21.30p 21.30p 95750
24/09/2001 18.90p 18.90p 18.90p 18.90p 427550
21/09/2001 18.10p 18.10p 18.10p 18.10p 1749870
20/09/2001 20.70p 20.70p 20.70p 20.70p 241100
19/09/2001 22.35p 22.35p 22.35p 22.35p 522400
18/09/2001 24.15p 24.15p 24.15p 24.15p 189590
17/09/2001 24.85p 24.85p 24.85p 24.85p 259800
14/09/2001 25.50p 25.50p 25.50p 25.50p 285660
13/09/2001 25.00p 25.00p 25.00p 25.00p 405460
12/09/2001 24.50p 24.50p 24.50p 24.50p 284040
11/09/2001 25.40p 25.40p 25.40p 25.40p 153240
10/09/2001 27.20p 27.20p 27.20p 27.20p 142000
07/09/2001 27.70p 27.70p 27.70p 27.70p 951450
06/09/2001 29.00p 29.00p 29.00p 29.00p 2906390
05/09/2001 29.70p 29.70p 29.70p 29.70p 109110
04/09/2001 30.00p 30.00p 30.00p 30.00p 464410
03/09/2001 30.05p 30.05p 30.05p 30.05p 146500
31/08/2001 30.20p 30.20p 30.20p 30.20p 126020
30/08/2001 30.75p 30.75p 30.75p 30.75p 237870
29/08/2001 31.25p 31.25p 31.25p 31.25p 156060
28/08/2001 31.75p 31.75p 31.75p 31.75p 115010
27/08/2001 31.75p 31.75p 31.75p 31.75p 0
24/08/2001 31.75p 31.75p 31.75p 31.75p 821290
23/08/2001 30.60p 30.60p 30.60p 30.60p 81930
22/08/2001 30.60p 30.60p 30.60p 30.60p 42880
21/08/2001 30.05p 30.05p 30.05p 30.05p 20750
20/08/2001 30.30p 30.30p 30.30p 30.30p 300870
17/08/2001 31.05p 31.05p 31.05p 31.05p 156110
16/08/2001 31.15p 31.15p 31.15p 31.15p 156820
15/08/2001 32.50p 32.50p 32.50p 32.50p 64310
14/08/2001 32.90p 32.90p 32.90p 32.90p 45410
13/08/2001 32.25p 32.25p 32.25p 32.25p 109300
10/08/2001 31.50p 31.50p 31.50p 31.50p 260820
09/08/2001 31.65p 31.65p 31.65p 31.65p 583150
08/08/2001 32.90p 32.90p 32.90p 32.90p 2287220
07/08/2001 32.60p 32.60p 32.60p 32.60p 169310
06/08/2001 32.50p 32.50p 32.50p 32.50p 128160
03/08/2001 32.65p 32.65p 32.65p 32.65p 614860
02/08/2001 34.05p 34.05p 34.05p 34.05p 415950
01/08/2001 33.25p 33.25p 33.25p 33.25p 161520
31/07/2001 32.35p 32.35p 32.35p 32.35p 631270
30/07/2001 31.25p 31.25p 31.25p 31.25p 213910
27/07/2001 31.00p 31.00p 31.00p 31.00p 520900
26/07/2001 29.75p 29.75p 29.75p 29.75p 271640
25/07/2001 30.15p 30.15p 30.15p 30.15p 308180
24/07/2001 30.50p 30.50p 30.50p 30.50p 488140
23/07/2001 30.75p 30.75p 30.75p 30.75p 334860
20/07/2001 30.65p 30.65p 30.65p 30.65p 515770
19/07/2001 30.75p 30.75p 30.75p 30.75p 223140
18/07/2001 29.75p 29.75p 29.75p 29.75p 139800
17/07/2001 30.05p 30.05p 30.05p 30.05p 8440690
16/07/2001 31.70p 31.70p 31.70p 31.70p 297380
13/07/2001 31.85p 31.85p 31.85p 31.85p 717090
12/07/2001 32.10p 32.10p 32.10p 32.10p 286940
11/07/2001 29.55p 29.55p 29.55p 29.55p 204100
10/07/2001 31.20p 31.20p 31.20p 31.20p 1152090
09/07/2001 30.00p 30.00p 30.00p 30.00p 1535850
06/07/2001 32.15p 32.15p 32.15p 32.15p 723890
05/07/2001 33.85p 33.85p 33.85p 33.85p 163510
04/07/2001 35.75p 35.75p 35.75p 35.75p 199660
03/07/2001 36.15p 36.15p 36.15p 36.15p 1885830
02/07/2001 36.30p 36.30p 36.30p 36.30p 348370
29/06/2001 36.30p 36.30p 36.30p 36.30p 306980
28/06/2001 35.80p 35.80p 35.80p 35.80p 448510
27/06/2001 35.20p 35.20p 35.20p 35.20p 225760
26/06/2001 35.00p 35.00p 35.00p 35.00p 193550
25/06/2001 38.00p 38.00p 38.00p 38.00p 250250
22/06/2001 38.45p 38.45p 38.45p 38.45p 667820
21/06/2001 38.45p 38.45p 38.45p 38.45p 432330
20/06/2001 38.20p 38.20p 38.20p 38.20p 144540
19/06/2001 38.05p 38.05p 38.05p 38.05p 156530
18/06/2001 38.10p 38.10p 38.10p 38.10p 219980
15/06/2001 38.45p 38.45p 38.45p 38.45p 160310
14/06/2001 38.70p 38.70p 38.70p 38.70p 741560
13/06/2001 40.40p 40.40p 40.40p 40.40p 1644020
12/06/2001 40.35p 40.35p 40.35p 40.35p 226200
11/06/2001 41.25p 41.25p 41.25p 41.25p 154720
08/06/2001 42.00p 42.00p 42.00p 42.00p 668500
07/06/2001 40.20p 40.20p 40.20p 40.20p 217350
06/06/2001 40.20p 40.20p 40.20p 40.20p 11316570
05/06/2001 39.45p 39.45p 39.45p 39.45p 302650
04/06/2001 39.20p 39.20p 39.20p 39.20p 1758700
01/06/2001 39.30p 39.30p 39.30p 39.30p 1744280
31/05/2001 39.35p 39.35p 39.35p 39.35p 469390
30/05/2001 40.05p 40.05p 40.05p 40.05p 436470
29/05/2001 41.90p 41.90p 41.90p 41.90p 147920
25/05/2001 41.75p 41.75p 41.75p 41.75p 563280
24/05/2001 41.20p 41.20p 41.20p 41.20p 106860
23/05/2001 42.40p 42.40p 42.40p 42.40p 231020
22/05/2001 42.60p 42.60p 42.60p 42.60p 378220
21/05/2001 41.25p 41.25p 41.25p 41.25p 513980
18/05/2001 40.35p 40.35p 40.35p 40.35p 478830
17/05/2001 40.45p 40.45p 40.45p 40.45p 156260
16/05/2001 39.75p 39.75p 39.75p 39.75p 131220
15/05/2001 40.00p 40.00p 40.00p 40.00p 364870
14/05/2001 39.75p 39.75p 39.75p 39.75p 550310
11/05/2001 40.25p 40.25p 40.25p 40.25p 275800
10/05/2001 40.45p 40.45p 40.45p 40.45p 892970
09/05/2001 39.75p 39.75p 39.75p 39.75p 100520
08/05/2001 39.60p 39.60p 39.60p 39.60p 2585370
04/05/2001 39.45p 39.45p 39.45p 39.45p 345270
03/05/2001 39.95p 39.95p 39.95p 39.95p 239310
02/05/2001 40.40p 40.40p 40.40p 40.40p 898870
01/05/2001 39.65p 39.65p 39.65p 39.65p 627760
30/04/2001 41.50p 41.50p 41.50p 41.50p 343700
27/04/2001 39.35p 39.35p 39.35p 39.35p 635370
26/04/2001 39.80p 39.80p 39.80p 39.80p 530760
25/04/2001 38.75p 38.75p 38.75p 38.75p 198070
24/04/2001 40.45p 40.45p 40.45p 40.45p 649830
23/04/2001 40.00p 40.00p 40.00p 40.00p 625010
20/04/2001 42.75p 42.75p 42.75p 42.75p 1875890
19/04/2001 40.45p 40.45p 40.45p 40.45p 781970
18/04/2001 38.55p 38.55p 38.55p 38.55p 689740
17/04/2001 35.80p 35.80p 35.80p 35.80p 403730
12/04/2001 36.50p 36.50p 36.50p 36.50p 256230
11/04/2001 35.75p 35.75p 35.75p 35.75p 274710
10/04/2001 34.60p 34.60p 34.60p 34.60p 285650
09/04/2001 32.00p 32.00p 32.00p 32.00p 171480
06/04/2001 32.00p 32.00p 32.00p 32.00p 683510
05/04/2001 32.25p 32.25p 32.25p 32.25p 1204680
04/04/2001 30.45p 30.45p 30.45p 30.45p 1391130
03/04/2001 30.75p 30.75p 30.75p 30.75p 2244860
02/04/2001 31.80p 31.80p 31.80p 31.80p 509330
30/03/2001 31.00p 31.00p 31.00p 31.00p 765820
29/03/2001 31.55p 31.55p 31.55p 31.55p 881280
28/03/2001 32.50p 32.50p 32.50p 32.50p 669610
27/03/2001 34.25p 34.25p 34.25p 34.25p 496160
26/03/2001 34.50p 34.50p 34.50p 34.50p 604220
23/03/2001 33.60p 33.60p 33.60p 33.60p 521830
22/03/2001 32.30p 32.30p 32.30p 32.30p 841760
21/03/2001 34.05p 34.05p 34.05p 34.05p 634970

*Close Price adjusted for both dividends and splits