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
07/01/2000 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
16/08/1999 18.85p 18.85p 18.85p 18.85p 0
13/08/1999 18.55p 18.55p 18.55p 18.55p 50000
12/08/1999 18.40p 18.40p 18.40p 18.40p 0
11/08/1999 18.00p 18.00p 18.00p 18.00p 0
10/08/1999 18.00p 18.00p 18.00p 18.00p 0
09/08/1999 18.45p 18.45p 18.45p 18.45p 0
06/08/1999 18.57p 18.57p 18.57p 18.57p 0
05/08/1999 18.45p 18.45p 18.45p 18.45p 0
04/08/1999 18.95p 18.95p 18.95p 18.95p 0
03/08/1999 19.05p 19.05p 19.05p 19.05p 0
02/08/1999 19.00p 19.00p 19.00p 19.00p 0
30/07/1999 18.85p 18.85p 18.85p 18.85p 100000
29/07/1999 18.95p 18.95p 18.95p 18.95p 250000
28/07/1999 19.30p 19.30p 19.30p 19.30p 0
27/07/1999 19.00p 19.00p 19.00p 19.00p 25000
26/07/1999 18.85p 18.85p 18.85p 18.85p 0
23/07/1999 18.90p 18.90p 18.90p 18.90p 0
22/07/1999 19.05p 19.05p 19.05p 19.05p 0
21/07/1999 19.05p 19.05p 19.05p 19.05p 0
20/07/1999 19.20p 19.20p 19.20p 19.20p 0
19/07/1999 19.65p 19.65p 19.65p 19.65p 0
16/07/1999 19.55p 19.55p 19.55p 19.55p 0
15/07/1999 19.55p 19.55p 19.55p 19.55p 255000
14/07/1999 19.00p 19.00p 19.00p 19.00p 0
13/07/1999 18.15p 18.15p 18.15p 18.15p 25000
12/07/1999 17.85p 17.85p 17.85p 17.85p 0
09/07/1999 17.53p 17.53p 17.53p 17.53p 0
08/07/1999 17.40p 17.40p 17.40p 17.40p 0
07/07/1999 17.25p 17.25p 17.25p 17.25p 0
06/07/1999 17.20p 17.20p 17.20p 17.20p 0
05/07/1999 17.15p 17.15p 17.15p 17.15p 0
02/07/1999 16.75p 16.75p 16.75p 16.75p 0
01/07/1999 16.60p 16.60p 16.60p 16.60p 0
30/06/1999 16.45p 16.45p 16.45p 16.45p 0
29/06/1999 16.40p 16.40p 16.40p 16.40p 0
28/06/1999 16.28p 16.28p 16.28p 16.28p 0
25/06/1999 16.15p 16.15p 16.15p 16.15p 0
24/06/1999 16.28p 16.28p 16.28p 16.28p 0
23/06/1999 16.13p 16.13p 16.13p 16.13p 2300000
22/06/1999 16.35p 16.35p 16.35p 16.35p 125000
21/06/1999 16.15p 16.15p 16.15p 16.15p 0
18/06/1999 15.90p 15.90p 15.90p 15.90p 0
17/06/1999 15.73p 15.73p 15.73p 15.73p 0
16/06/1999 15.25p 15.25p 15.25p 15.25p 0
15/06/1999 15.05p 15.05p 15.05p 15.05p 0
14/06/1999 14.95p 14.95p 14.95p 14.95p 0
11/06/1999 15.05p 15.05p 15.05p 15.05p 100000
10/06/1999 15.25p 15.25p 15.25p 15.25p 0
09/06/1999 15.40p 15.40p 15.40p 15.40p 0
08/06/1999 15.45p 15.45p 15.45p 15.45p 0
07/06/1999 15.40p 15.40p 15.40p 15.40p 0
04/06/1999 15.23p 15.23p 15.23p 15.23p 0
03/06/1999 15.35p 15.35p 15.35p 15.35p 0
02/06/1999 15.35p 15.35p 15.35p 15.35p 170000
01/06/1999 15.65p 15.65p 15.65p 15.65p 0

*Close Price adjusted for both dividends and splits