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
20/03/2001 35.15p 35.15p 35.15p 35.15p 623530
19/03/2001 34.90p 34.90p 34.90p 34.90p 764620
16/03/2001 36.00p 36.00p 36.00p 36.00p 592300
15/03/2001 37.60p 37.60p 37.60p 37.60p 396580
14/03/2001 36.50p 36.50p 36.50p 36.50p 962460
13/03/2001 35.85p 35.85p 35.85p 35.85p 590440
12/03/2001 36.05p 36.05p 36.05p 36.05p 832780
09/03/2001 39.80p 39.80p 39.80p 39.80p 761290
08/03/2001 43.40p 43.40p 43.40p 43.40p 4177810
07/03/2001 43.60p 43.60p 43.60p 43.60p 347980
06/03/2001 43.80p 43.80p 43.80p 43.80p 649850
05/03/2001 42.75p 42.75p 42.75p 42.75p 253800
02/03/2001 43.20p 43.20p 43.20p 43.20p 337500
01/03/2001 43.85p 43.85p 43.85p 43.85p 1548650
28/02/2001 45.20p 45.20p 45.20p 45.20p 1311770
27/02/2001 45.85p 45.85p 45.85p 45.85p 216560
26/02/2001 45.20p 45.20p 45.20p 45.20p 305910
23/02/2001 43.70p 43.70p 43.70p 43.70p 230490
22/02/2001 45.65p 45.65p 45.65p 45.65p 356810
21/02/2001 47.00p 47.00p 47.00p 47.00p 79340
20/02/2001 48.65p 48.65p 48.65p 48.65p 371050
19/02/2001 48.30p 48.30p 48.30p 48.30p 404000
16/02/2001 49.30p 49.30p 49.30p 49.30p 329980
15/02/2001 50.70p 50.70p 50.70p 50.70p 389840
14/02/2001 49.65p 49.65p 49.65p 49.65p 323230
13/02/2001 50.15p 50.15p 50.15p 50.15p 322670
12/02/2001 49.90p 49.90p 49.90p 49.90p 1080130
09/02/2001 49.55p 49.55p 49.55p 49.55p 434650
08/02/2001 50.00p 50.00p 50.00p 50.00p 222280
07/02/2001 49.50p 49.50p 49.50p 49.50p 455390
06/02/2001 50.10p 50.10p 50.10p 50.10p 591840
05/02/2001 48.10p 48.10p 48.10p 48.10p 628230
02/02/2001 49.75p 49.75p 49.75p 49.75p 187240
01/02/2001 50.05p 50.05p 50.05p 50.05p 502220
31/01/2001 51.40p 51.40p 51.40p 51.40p 490880
30/01/2001 51.15p 51.15p 51.15p 51.15p 442420
29/01/2001 49.40p 49.40p 49.40p 49.40p 361620
26/01/2001 48.25p 48.25p 48.25p 48.25p 258920
25/01/2001 50.30p 50.30p 50.30p 50.30p 195870
24/01/2001 50.65p 50.65p 50.65p 50.65p 1031070
23/01/2001 48.40p 48.40p 48.40p 48.40p 331910
22/01/2001 48.60p 48.60p 48.60p 48.60p 818860
19/01/2001 47.65p 47.65p 47.65p 47.65p 505520
18/01/2001 46.50p 46.50p 46.50p 46.50p 309530
17/01/2001 46.45p 46.45p 46.45p 46.45p 1138500
16/01/2001 44.75p 44.75p 44.75p 44.75p 252660
15/01/2001 45.50p 45.50p 45.50p 45.50p 205240
12/01/2001 45.50p 45.50p 45.50p 45.50p 595820
11/01/2001 44.70p 44.70p 44.70p 44.70p 254260
10/01/2001 43.00p 43.00p 43.00p 43.00p 247020
09/01/2001 43.50p 43.50p 43.50p 43.50p 326680
08/01/2001 42.70p 42.70p 42.70p 42.70p 561790
05/01/2001 44.00p 44.00p 44.00p 44.00p 282080
04/01/2001 45.25p 45.25p 45.25p 45.25p 3608770
03/01/2001 41.95p 41.95p 41.95p 41.95p 411680
02/01/2001 44.85p 44.85p 44.85p 44.85p 290960
29/12/2000 48.25p 48.25p 48.25p 48.25p 453460
28/12/2000 47.60p 47.60p 47.60p 47.60p 212090
27/12/2000 46.25p 46.25p 46.25p 46.25p 193170
22/12/2000 45.00p 45.00p 45.00p 45.00p 150910
21/12/2000 44.70p 44.70p 44.70p 44.70p 827140
20/12/2000 45.50p 45.50p 45.50p 45.50p 598080
19/12/2000 49.10p 49.10p 49.10p 49.10p 509920
18/12/2000 49.65p 49.65p 49.65p 49.65p 341490
15/12/2000 49.05p 49.05p 49.05p 49.05p 803110
14/12/2000 52.35p 52.35p 52.35p 52.35p 544810
13/12/2000 55.60p 55.60p 55.60p 55.60p 243020
12/12/2000 53.90p 53.90p 53.90p 53.90p 213880
11/12/2000 54.90p 54.90p 54.90p 54.90p 1009820
08/12/2000 51.40p 51.40p 51.40p 51.40p 645610
07/12/2000 48.00p 48.00p 48.00p 48.00p 1033430
06/12/2000 49.80p 49.80p 49.80p 49.80p 620200
05/12/2000 47.30p 47.30p 47.30p 47.30p 1101360
04/12/2000 43.70p 43.70p 43.70p 43.70p 952850
01/12/2000 45.25p 45.25p 45.25p 45.25p 643100
30/11/2000 43.10p 43.10p 43.10p 43.10p 554670
29/11/2000 47.60p 47.60p 47.60p 47.60p 1660290
28/11/2000 49.20p 49.20p 49.20p 49.20p 155480
27/11/2000 50.50p 50.50p 50.50p 50.50p 553500
24/11/2000 48.55p 48.55p 48.55p 48.55p 579120
23/11/2000 49.30p 49.30p 49.30p 49.30p 605670
22/11/2000 49.85p 49.85p 49.85p 49.85p 388230
21/11/2000 52.40p 52.40p 52.40p 52.40p 561920
20/11/2000 52.90p 52.90p 52.90p 52.90p 802740
17/11/2000 55.75p 55.75p 55.75p 55.75p 606990
16/11/2000 56.55p 56.55p 56.55p 56.55p 2068110
15/11/2000 57.10p 57.10p 57.10p 57.10p 625930
14/11/2000 55.35p 55.35p 55.35p 55.35p 1148960
13/11/2000 54.45p 54.45p 54.45p 54.45p 599910
10/11/2000 57.95p 57.95p 57.95p 57.95p 2336380
09/11/2000 59.45p 59.45p 59.45p 59.45p 157390
08/11/2000 61.75p 61.75p 61.75p 61.75p 231620
07/11/2000 61.50p 61.50p 61.50p 61.50p 349180
06/11/2000 62.60p 62.60p 62.60p 62.60p 1018520
03/11/2000 61.10p 61.10p 61.10p 61.10p 204000
02/11/2000 59.85p 59.85p 59.85p 59.85p 239940
01/11/2000 57.85p 57.85p 57.85p 57.85p 345610
31/10/2000 57.00p 57.00p 57.00p 57.00p 905340
30/10/2000 57.70p 57.70p 57.70p 57.70p 531260
27/10/2000 58.60p 58.60p 58.60p 58.60p 534260
26/10/2000 59.65p 59.65p 59.65p 59.65p 727280
25/10/2000 61.10p 61.10p 61.10p 61.10p 241300
24/10/2000 62.75p 62.75p 62.75p 62.75p 154520
23/10/2000 62.00p 62.00p 62.00p 62.00p 229790
20/10/2000 60.80p 60.80p 60.80p 60.80p 865690
19/10/2000 59.55p 59.55p 59.55p 59.55p 660340
18/10/2000 56.75p 56.75p 56.75p 56.75p 1015850
17/10/2000 59.35p 59.35p 59.35p 59.35p 195450
16/10/2000 59.70p 59.70p 59.70p 59.70p 648150
13/10/2000 57.70p 57.70p 57.70p 57.70p 2345120
12/10/2000 60.35p 60.35p 60.35p 60.35p 400090
11/10/2000 59.25p 59.25p 59.25p 59.25p 348160
10/10/2000 62.50p 62.50p 62.50p 62.50p 455750
09/10/2000 61.15p 61.15p 61.15p 61.15p 647470
06/10/2000 63.35p 63.35p 63.35p 63.35p 198810
05/10/2000 64.10p 64.10p 64.10p 64.10p 471130
04/10/2000 63.25p 63.25p 63.25p 63.25p 541450
03/10/2000 63.75p 63.75p 63.75p 63.75p 610860
02/10/2000 63.35p 63.35p 63.35p 63.35p 242100
29/09/2000 63.15p 63.15p 63.15p 63.15p 700640
28/09/2000 62.25p 62.25p 62.25p 62.25p 287600
27/09/2000 62.75p 62.75p 62.75p 62.75p 539280
26/09/2000 63.50p 63.50p 63.50p 63.50p 463820
25/09/2000 65.25p 65.25p 65.25p 65.25p 476620
22/09/2000 62.90p 62.90p 62.90p 62.90p 830310
21/09/2000 66.10p 66.10p 66.10p 66.10p 278230
20/09/2000 66.20p 66.20p 66.20p 66.20p 932490
19/09/2000 65.90p 65.90p 65.90p 65.90p 236320
18/09/2000 67.10p 67.10p 67.10p 67.10p 280180
15/09/2000 68.35p 68.35p 68.35p 68.35p 303840
14/09/2000 68.80p 68.80p 68.80p 68.80p 383640
13/09/2000 67.00p 67.00p 67.00p 67.00p 1295450
12/09/2000 67.45p 67.45p 67.45p 67.45p 625860
11/09/2000 68.65p 68.65p 68.65p 68.65p 704040
08/09/2000 68.10p 68.10p 68.10p 68.10p 504300
07/09/2000 68.10p 68.10p 68.10p 68.10p 626020
06/09/2000 68.15p 68.15p 68.15p 68.15p 426170
05/09/2000 68.75p 68.75p 68.75p 68.75p 4344800
04/09/2000 70.40p 70.40p 70.40p 70.40p 2839470
01/09/2000 68.50p 68.50p 68.50p 68.50p 1149360
31/08/2000 65.30p 65.30p 65.30p 65.30p 1258060
30/08/2000 63.40p 63.40p 63.40p 63.40p 785510
29/08/2000 62.50p 62.50p 62.50p 62.50p 586430
25/08/2000 61.90p 61.90p 61.90p 61.90p 508390
24/08/2000 61.25p 61.25p 61.25p 61.25p 666390
23/08/2000 60.75p 60.75p 60.75p 60.75p 930030
22/08/2000 61.15p 61.15p 61.15p 61.15p 1392910
21/08/2000 61.00p 61.00p 61.00p 61.00p 205810
18/08/2000 61.00p 61.00p 61.00p 61.00p 289650
17/08/2000 60.60p 60.60p 60.60p 60.60p 480960
16/08/2000 61.10p 61.10p 61.10p 61.10p 621940
15/08/2000 61.10p 61.10p 61.10p 61.10p 186320
14/08/2000 59.40p 59.40p 59.40p 59.40p 328780
11/08/2000 58.95p 58.95p 58.95p 58.95p 163850
10/08/2000 59.90p 59.90p 59.90p 59.90p 187930
09/08/2000 59.60p 59.60p 59.60p 59.60p 284520
08/08/2000 58.30p 58.30p 58.30p 58.30p 234890
07/08/2000 57.90p 57.90p 57.90p 57.90p 205410
04/08/2000 57.75p 57.75p 57.75p 57.75p 1035230
03/08/2000 55.95p 55.95p 55.95p 55.95p 303110
02/08/2000 58.85p 58.85p 58.85p 58.85p 456620
01/08/2000 58.90p 58.90p 58.90p 58.90p 183380
31/07/2000 58.10p 58.10p 58.10p 58.10p 250110
28/07/2000 58.80p 58.80p 58.80p 58.80p 328160
27/07/2000 61.25p 61.25p 61.25p 61.25p 931990
26/07/2000 62.25p 62.25p 62.25p 62.25p 637590
25/07/2000 62.25p 62.25p 62.25p 62.25p 377200
24/07/2000 62.85p 62.85p 62.85p 62.85p 319160
21/07/2000 62.85p 62.85p 62.85p 62.85p 561860
20/07/2000 62.00p 62.00p 62.00p 62.00p 1103000
19/07/2000 62.25p 62.25p 62.25p 62.25p 275390
18/07/2000 62.50p 62.50p 62.50p 62.50p 1157150
17/07/2000 63.70p 63.70p 63.70p 63.70p 668740
14/07/2000 62.50p 62.50p 62.50p 62.50p 869380
13/07/2000 62.25p 62.25p 62.25p 62.25p 1003460
12/07/2000 61.15p 61.15p 61.15p 61.15p 520960
11/07/2000 59.05p 59.05p 59.05p 59.05p 1163370
10/07/2000 58.50p 58.50p 58.50p 58.50p 311690
07/07/2000 57.05p 57.05p 57.05p 57.05p 1226590
06/07/2000 53.75p 53.75p 53.75p 53.75p 558550
05/07/2000 54.40p 54.40p 54.40p 54.40p 473920
04/07/2000 54.20p 54.20p 54.20p 54.20p 316300
03/07/2000 53.70p 53.70p 53.70p 53.70p 149850
30/06/2000 53.40p 53.40p 53.40p 53.40p 255000
29/06/2000 53.60p 53.60p 53.60p 53.60p 319770
28/06/2000 54.40p 54.40p 54.40p 54.40p 1487860
27/06/2000 54.50p 54.50p 54.50p 54.50p 238230
26/06/2000 55.35p 55.35p 55.35p 55.35p 1334880
23/06/2000 57.05p 57.05p 57.05p 57.05p 233480
22/06/2000 58.90p 58.90p 58.90p 58.90p 144860
21/06/2000 58.60p 58.60p 58.60p 58.60p 600340
20/06/2000 58.70p 58.70p 58.70p 58.70p 801200
19/06/2000 54.90p 54.90p 54.90p 54.90p 333510
16/06/2000 54.10p 54.10p 54.10p 54.10p 156330
15/06/2000 53.30p 53.30p 53.30p 53.30p 816310
14/06/2000 53.40p 53.40p 53.40p 53.40p 370470
13/06/2000 53.10p 53.10p 53.10p 53.10p 376510
12/06/2000 53.60p 53.60p 53.60p 53.60p 305270
09/06/2000 53.40p 53.40p 53.40p 53.40p 343590
08/06/2000 53.60p 53.60p 53.60p 53.60p 386870

*Close Price adjusted for both dividends and splits