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
07/06/2000 52.90p 52.90p 52.90p 52.90p 463900
06/06/2000 53.65p 53.65p 53.65p 53.65p 343600
05/06/2000 53.50p 53.50p 53.50p 53.50p 492180
31/05/2000 49.25p 49.25p 49.25p 49.25p 354620
26/05/2000 44.80p 44.80p 44.80p 44.80p 437630
25/05/2000 46.30p 46.30p 46.30p 46.30p 213780
24/05/2000 44.80p 44.80p 44.80p 44.80p 500820
23/05/2000 45.90p 45.90p 45.90p 45.90p 250700
22/05/2000 45.40p 45.40p 45.40p 45.40p 502760
19/05/2000 47.45p 47.45p 47.45p 47.45p 371590
18/05/2000 49.40p 49.40p 49.40p 49.40p 177860
17/05/2000 49.25p 49.25p 49.25p 49.25p 561060
16/05/2000 50.45p 50.45p 50.45p 50.45p 441090
15/05/2000 49.35p 49.35p 49.35p 49.35p 381650
12/05/2000 49.95p 49.95p 49.95p 49.95p 538770
11/05/2000 48.45p 48.45p 48.45p 48.45p 593390
10/05/2000 48.60p 48.60p 48.60p 48.60p 444700
09/05/2000 50.80p 50.80p 50.80p 50.80p 1406980
08/05/2000 51.25p 51.25p 51.25p 51.25p 1647760
05/05/2000 52.25p 52.25p 52.25p 52.25p 322590
04/05/2000 51.05p 51.05p 51.05p 51.05p 263350
03/05/2000 50.65p 50.65p 50.65p 50.65p 436690
02/05/2000 51.75p 51.75p 51.75p 51.75p 1333650
28/04/2000 50.00p 50.00p 50.00p 50.00p 189070
27/04/2000 48.30p 48.30p 48.30p 48.30p 409260
26/04/2000 48.60p 48.60p 48.60p 48.60p 590340
25/04/2000 46.60p 46.60p 46.60p 46.60p 719780
20/04/2000 47.60p 47.60p 47.60p 47.60p 286110
19/04/2000 47.70p 47.70p 47.70p 47.70p 1327240
18/04/2000 46.10p 46.10p 46.10p 46.10p 1115300
17/04/2000 45.40p 45.40p 45.40p 45.40p 997280
14/04/2000 49.90p 49.90p 49.90p 49.90p 432480
13/04/2000 53.05p 53.05p 53.05p 53.05p 953290
12/04/2000 55.50p 55.50p 55.50p 55.50p 1931630
11/04/2000 56.50p 56.50p 56.50p 56.50p 785450
10/04/2000 58.85p 58.85p 58.85p 58.85p 1622150
07/04/2000 57.15p 57.15p 57.15p 57.15p 857030
06/04/2000 57.25p 57.25p 57.25p 57.25p 994990
05/04/2000 52.75p 52.75p 52.75p 52.75p 569830
04/04/2000 53.35p 53.35p 53.35p 53.35p 1184910
03/04/2000 57.15p 57.15p 57.15p 57.15p 1618300
31/03/2000 59.80p 59.80p 59.80p 59.80p 1133230
30/03/2000 58.65p 58.65p 58.65p 58.65p 967120
29/03/2000 62.25p 62.25p 62.25p 62.25p 1279570
28/03/2000 63.85p 63.85p 63.85p 63.85p 832520
27/03/2000 62.80p 62.80p 62.80p 62.80p 1187810
24/03/2000 63.60p 63.60p 63.60p 63.60p 534180
23/03/2000 64.25p 64.25p 64.25p 64.25p 1090030
22/03/2000 63.25p 63.25p 63.25p 63.25p 1264290
21/03/2000 61.95p 61.95p 61.95p 61.95p 1151220
20/03/2000 64.45p 64.45p 64.45p 64.45p 2696980
17/03/2000 63.10p 63.10p 63.10p 63.10p 1061410
16/03/2000 60.15p 60.15p 60.15p 60.15p 2797480
15/03/2000 66.35p 66.35p 66.35p 66.35p 4044330
14/03/2000 71.75p 71.75p 71.75p 71.75p 1430980
13/03/2000 69.65p 69.65p 69.65p 69.65p 1787100
10/03/2000 72.75p 72.75p 72.75p 72.75p 4178150
09/03/2000 70.50p 70.50p 70.50p 70.50p 1916370
08/03/2000 66.70p 66.70p 66.70p 66.70p 883440
07/03/2000 65.85p 65.85p 65.85p 65.85p 711410
06/03/2000 65.80p 65.80p 65.80p 65.80p 1345750
03/03/2000 64.25p 64.25p 64.25p 64.25p 12485148672
02/03/2000 63.05p 63.05p 63.05p 63.05p 915130
01/03/2000 62.25p 62.25p 62.25p 62.25p 993390
29/02/2000 61.10p 61.10p 61.10p 61.10p 861650
28/02/2000 59.25p 59.25p 59.25p 59.25p 1752210
25/02/2000 61.25p 61.25p 61.25p 61.25p 1450200
24/02/2000 60.35p 60.35p 60.35p 60.35p 837070
23/02/2000 59.10p 59.10p 59.10p 59.10p 829110
22/02/2000 58.75p 58.75p 58.75p 58.75p 994900
21/02/2000 58.20p 58.20p 58.20p 58.20p 1205660
18/02/2000 61.60p 61.60p 61.60p 61.60p 1320250
17/02/2000 58.55p 58.55p 58.55p 58.55p 2584290
16/02/2000 55.60p 55.60p 55.60p 55.60p 1211330
15/02/2000 55.30p 55.30p 55.30p 55.30p 1349690
14/02/2000 55.10p 55.10p 55.10p 55.10p 650870
11/02/2000 55.50p 55.50p 55.50p 55.50p 1075840
10/02/2000 54.20p 54.20p 54.20p 54.20p 1610570
09/02/2000 55.30p 55.30p 55.30p 55.30p 910840
08/02/2000 52.75p 52.75p 52.75p 52.75p 726400
07/02/2000 50.55p 50.55p 50.55p 50.55p 826740
04/02/2000 50.45p 50.45p 50.45p 50.45p 364430
03/02/2000 49.45p 49.45p 49.45p 49.45p 486590
02/02/2000 48.45p 48.45p 48.45p 48.45p 1213080
01/02/2000 48.15p 48.15p 48.15p 48.15p 1497010
31/01/2000 47.20p 47.20p 47.20p 47.20p 568820
28/01/2000 49.25p 49.25p 49.25p 49.25p 1720900
27/01/2000 49.70p 49.70p 49.70p 49.70p 834730
26/01/2000 49.05p 49.05p 49.05p 49.05p 1520380
25/01/2000 47.90p 47.90p 47.90p 47.90p 1355110
24/01/2000 49.55p 49.55p 49.55p 49.55p 4059750
21/01/2000 48.93p 48.93p 48.93p 48.93p 432830
20/01/2000 49.30p 49.30p 49.30p 49.30p 3010110
19/01/2000 48.30p 48.30p 48.30p 48.30p 1531150
18/01/2000 49.55p 49.55p 49.55p 49.55p 3082680
17/01/2000 51.10p 51.10p 51.10p 51.10p 1554880
14/01/2000 49.30p 49.30p 49.30p 49.30p 639130
13/01/2000 47.05p 47.05p 47.05p 47.05p 766730
12/01/2000 45.55p 45.55p 45.55p 45.55p 1791890
11/01/2000 45.05p 45.05p 45.05p 45.05p 3899600
10/01/2000 42.65p 42.65p 42.65p 42.65p 1164750
07/01/2000 39.05p 39.05p 39.05p 39.05p 1463670
06/01/2000 38.70p 38.70p 38.70p 38.70p 1033930
05/01/2000 38.80p 38.80p 38.80p 38.80p 951190
04/01/2000 42.50p 42.50p 42.50p 42.50p 1184720
30/12/1999 43.65p 43.65p 43.65p 43.65p 417180
29/12/1999 43.20p 43.20p 43.20p 43.20p 985830
24/12/1999 43.40p 43.40p 43.40p 43.40p 235180
23/12/1999 43.40p 43.40p 43.40p 43.40p 1434080
22/12/1999 43.45p 43.45p 43.45p 43.45p 1747270
21/12/1999 41.55p 41.55p 41.55p 41.55p 722360
20/12/1999 40.60p 40.60p 40.60p 40.60p 2004160
17/12/1999 40.10p 40.10p 40.10p 40.10p 3091700
16/12/1999 38.85p 38.85p 38.85p 38.85p 961300
15/12/1999 37.05p 37.05p 37.05p 37.05p 4204670
14/12/1999 39.10p 39.10p 39.10p 39.10p 1581850
13/12/1999 38.85p 38.85p 38.85p 38.85p 2783920
10/12/1999 39.00p 39.00p 39.00p 39.00p 6147450
09/12/1999 39.05p 39.05p 39.05p 39.05p 3853710
08/12/1999 39.70p 39.70p 39.70p 39.70p 3276960
07/12/1999 40.40p 40.40p 40.40p 40.40p 1805560
06/12/1999 40.18p 40.18p 40.18p 40.18p 1507790
03/12/1999 38.85p 38.85p 38.85p 38.85p 2460320
02/12/1999 34.85p 34.85p 34.85p 34.85p 1705880
01/12/1999 34.50p 34.50p 34.50p 34.50p 852920
30/11/1999 34.65p 34.65p 34.65p 34.65p 1041040
29/11/1999 34.85p 34.85p 34.85p 34.85p 1969770
26/11/1999 34.85p 34.85p 34.85p 34.85p 667040
25/11/1999 34.83p 34.83p 34.83p 34.83p 3307010
24/11/1999 31.75p 31.75p 31.75p 31.75p 3792330
23/11/1999 31.70p 31.70p 31.70p 31.70p 5071550
22/11/1999 31.10p 31.10p 31.10p 31.10p 11165830
19/11/1999 31.00p 31.00p 31.00p 31.00p 1571990
18/11/1999 30.85p 30.85p 30.85p 30.85p 1231210
17/11/1999 30.80p 30.80p 30.80p 30.80p 2048270
16/11/1999 30.55p 30.55p 30.55p 30.55p 1484310
15/11/1999 30.25p 30.25p 30.25p 30.25p 1527080
12/11/1999 30.40p 30.40p 30.40p 30.40p 1778710
11/11/1999 29.10p 29.10p 29.10p 29.10p 3234500
10/11/1999 28.55p 28.55p 28.55p 28.55p 3220070
09/11/1999 28.87p 28.87p 28.87p 28.87p 9076360
08/11/1999 27.65p 27.65p 27.65p 27.65p 1709460
05/11/1999 27.40p 27.40p 27.40p 27.40p 2980990
04/11/1999 27.23p 27.23p 27.23p 27.23p 4822700
03/11/1999 25.80p 25.80p 25.80p 25.80p 2667960
02/11/1999 25.50p 25.50p 25.50p 25.50p 8820570
01/11/1999 24.65p 24.65p 24.65p 24.65p 2195750
29/10/1999 22.97p 22.97p 22.97p 22.97p 1350580
28/10/1999 21.65p 21.65p 21.65p 21.65p 379070
27/10/1999 21.45p 21.45p 21.45p 21.45p 568280
26/10/1999 21.35p 21.35p 21.35p 21.35p 3774220
25/10/1999 21.22p 21.22p 21.22p 21.22p 1195790
22/10/1999 21.25p 21.25p 21.25p 21.25p 273770
21/10/1999 21.18p 21.18p 21.18p 21.18p 206680
20/10/1999 21.15p 21.15p 21.15p 21.15p 991430
19/10/1999 20.80p 20.80p 20.80p 20.80p 2092980
18/10/1999 20.73p 20.73p 20.73p 20.73p 1097400
15/10/1999 20.85p 20.85p 20.85p 20.85p 684200
14/10/1999 21.30p 21.30p 21.30p 21.30p 1612650
13/10/1999 21.20p 21.20p 21.20p 21.20p 1255480
12/10/1999 21.08p 21.08p 21.08p 21.08p 6306010
11/10/1999 20.70p 20.70p 20.70p 20.70p 1078900
08/10/1999 20.40p 20.40p 20.40p 20.40p 3329360
07/10/1999 20.30p 20.30p 20.30p 20.30p 4353720
06/10/1999 20.00p 20.00p 20.00p 20.00p 1678680
05/10/1999 20.00p 20.00p 20.00p 20.00p 248040
04/10/1999 19.55p 19.55p 19.55p 19.55p 1070000
01/10/1999 19.35p 19.35p 19.35p 19.35p 242070
30/09/1999 19.45p 19.45p 19.45p 19.45p 340750
29/09/1999 19.45p 19.45p 19.45p 19.45p 927810
28/09/1999 19.30p 19.30p 19.30p 19.30p 155000
27/09/1999 19.30p 19.30p 19.30p 19.30p 247370
24/09/1999 19.15p 19.15p 19.15p 19.15p 679250
23/09/1999 19.95p 19.95p 19.95p 19.95p 390120
22/09/1999 20.00p 20.00p 20.00p 20.00p 732880
21/09/1999 20.15p 20.15p 20.15p 20.15p 377240
20/09/1999 20.40p 20.40p 20.40p 20.40p 1587110
17/09/1999 20.25p 20.25p 20.25p 20.25p 1203840
16/09/1999 20.25p 20.25p 20.25p 20.25p 322020
15/09/1999 20.80p 20.80p 20.80p 20.80p 898280
14/09/1999 20.75p 20.75p 20.75p 20.75p 611090
13/09/1999 20.83p 20.83p 20.83p 20.83p 242550
10/09/1999 20.80p 20.80p 20.80p 20.80p 1500000
09/09/1999 20.70p 20.70p 20.70p 20.70p 0
08/09/1999 20.55p 20.55p 20.55p 20.55p 0
07/09/1999 20.55p 20.55p 20.55p 20.55p 0
06/09/1999 20.60p 20.60p 20.60p 20.60p 0
03/09/1999 20.33p 20.33p 20.33p 20.33p 0
02/09/1999 20.15p 20.15p 20.15p 20.15p 20000
01/09/1999 20.05p 20.05p 20.05p 20.05p 0
31/08/1999 19.75p 19.75p 19.75p 19.75p 0
27/08/1999 19.80p 19.80p 19.80p 19.80p 0
26/08/1999 19.95p 19.95p 19.95p 19.95p 50000
25/08/1999 19.43p 19.43p 19.43p 19.43p 0
24/08/1999 19.05p 19.05p 19.05p 19.05p 0
23/08/1999 18.80p 18.80p 18.80p 18.80p 0
20/08/1999 18.80p 18.80p 18.80p 18.80p 0
19/08/1999 18.85p 18.85p 18.85p 18.85p 0
18/08/1999 19.05p 19.05p 19.05p 19.05p 0
17/08/1999 18.85p 18.85p 18.85p 18.85p 0

*Close Price adjusted for both dividends and splits