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
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
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

*Close Price adjusted for both dividends and splits