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
11/07/2022 218.00p 221.00p 215.35p 219.00p 695023
08/07/2022 216.50p 224.50p 215.83p 221.00p 699051
07/07/2022 213.50p 219.00p 212.00p 219.00p 902481
06/07/2022 205.50p 214.50p 205.50p 211.50p 602242
05/07/2022 205.00p 208.00p 201.02p 207.50p 1033799
04/07/2022 211.00p 211.00p 202.50p 203.50p 801776
01/07/2022 204.50p 210.50p 203.00p 210.50p 678228
30/06/2022 208.00p 208.00p 201.91p 208.00p 678808
29/06/2022 217.00p 217.00p 208.47p 210.00p 522808
28/06/2022 224.00p 224.00p 213.50p 215.00p 1542199
27/06/2022 216.00p 222.00p 213.75p 216.00p 1160080
24/06/2022 209.50p 217.00p 206.54p 217.00p 1138630
23/06/2022 212.50p 212.50p 203.50p 209.50p 701255
22/06/2022 205.00p 212.00p 202.00p 208.00p 645152
21/06/2022 209.00p 212.00p 204.58p 212.00p 689510
20/06/2022 205.00p 206.63p 201.44p 205.50p 647939
17/06/2022 206.50p 206.50p 199.40p 203.50p 1468071
16/06/2022 213.50p 213.85p 200.00p 200.00p 1803016
15/06/2022 211.50p 214.50p 207.25p 214.50p 919498
14/06/2022 215.00p 215.00p 205.87p 208.50p 825491
13/06/2022 213.50p 214.23p 204.71p 208.00p 1027993
10/06/2022 225.50p 227.50p 216.50p 216.50p 516852
09/06/2022 233.50p 235.01p 227.00p 228.00p 473937
08/06/2022 231.50p 236.00p 229.84p 231.50p 517550
07/06/2022 230.00p 232.00p 224.50p 230.00p 575196
06/06/2022 230.00p 234.00p 230.00p 230.00p 435220
03/06/2022 230.00p 234.00p 226.50p 228.00p 589176
02/06/2022 230.00p 234.00p 226.50p 228.00p 589176
01/06/2022 230.00p 234.00p 226.50p 228.00p 584924
31/05/2022 239.50p 239.50p 227.00p 230.00p 849335
30/05/2022 231.00p 240.00p 226.70p 234.00p 987164
27/05/2022 220.00p 230.00p 217.40p 230.00p 1330870
26/05/2022 210.50p 219.50p 206.75p 219.00p 707852
25/05/2022 210.00p 213.00p 200.55p 211.00p 1328273
24/05/2022 209.50p 215.50p 207.00p 207.00p 734393
23/05/2022 222.00p 223.50p 211.62p 218.00p 1560725
20/05/2022 218.00p 224.50p 215.00p 220.00p 1385437
19/05/2022 219.00p 220.14p 209.50p 218.00p 952413
18/05/2022 228.50p 229.83p 223.00p 224.00p 1031232
17/05/2022 231.00p 231.00p 223.00p 225.00p 636888
16/05/2022 231.00p 231.50p 223.00p 227.00p 1561134
13/05/2022 220.00p 230.00p 219.50p 230.00p 1055363
12/05/2022 217.00p 221.50p 211.00p 218.00p 1210882
11/05/2022 225.50p 229.50p 220.00p 225.00p 1111818
10/05/2022 224.00p 226.50p 219.00p 220.00p 1203927
09/05/2022 235.00p 238.00p 218.88p 220.00p 2464510
06/05/2022 240.00p 244.00p 231.58p 239.00p 1356462
05/05/2022 249.50p 253.00p 240.00p 241.00p 1098282
04/05/2022 251.00p 252.00p 239.00p 242.50p 1108652
03/05/2022 250.00p 255.00p 247.00p 250.00p 1460892
29/04/2022 255.00p 258.00p 250.50p 253.50p 767539
28/04/2022 249.50p 253.38p 247.58p 249.50p 570994
27/04/2022 250.00p 250.00p 242.00p 244.50p 684967
26/04/2022 252.00p 254.04p 244.74p 245.00p 1208184
25/04/2022 241.00p 252.00p 240.00p 248.50p 1564939
22/04/2022 253.00p 253.00p 248.50p 249.50p 888786
21/04/2022 256.00p 260.00p 255.00p 255.00p 645448
20/04/2022 258.00p 261.00p 255.83p 259.00p 850803
19/04/2022 259.00p 261.25p 250.70p 258.00p 850856
18/04/2022 266.50p 266.50p 257.22p 261.50p 1860480
15/04/2022 266.50p 266.50p 257.22p 261.50p 1860480
14/04/2022 266.50p 266.50p 257.22p 261.50p 1610480
13/04/2022 256.00p 263.00p 253.31p 263.00p 1761842
12/04/2022 254.50p 261.82p 252.00p 256.00p 1975970
11/04/2022 267.00p 269.00p 255.50p 258.50p 842122
08/04/2022 268.00p 270.00p 264.39p 267.00p 521520
07/04/2022 271.00p 271.00p 262.50p 267.50p 994722
06/04/2022 275.00p 276.00p 262.50p 267.00p 1202893
05/04/2022 280.50p 281.50p 273.50p 273.50p 1177655
04/04/2022 282.50p 282.50p 275.22p 280.00p 1198229
01/04/2022 279.50p 282.50p 275.00p 277.00p 794187
31/03/2022 282.00p 283.00p 276.12p 283.00p 1218671
30/03/2022 283.50p 287.00p 276.00p 283.00p 4028098
29/03/2022 283.00p 285.00p 278.75p 280.00p 3152264
28/03/2022 275.50p 282.00p 273.57p 279.00p 1037334
25/03/2022 277.50p 280.00p 271.50p 276.00p 1237339
24/03/2022 276.00p 281.50p 273.52p 276.50p 665359
23/03/2022 283.00p 283.00p 273.00p 278.00p 665730
22/03/2022 277.50p 283.18p 275.00p 277.00p 1335478
21/03/2022 277.00p 283.50p 273.50p 278.00p 1015872
18/03/2022 277.00p 277.00p 269.90p 275.00p 723792
17/03/2022 270.00p 274.50p 268.20p 269.50p 903606
16/03/2022 257.00p 271.09p 253.00p 269.00p 2609297
15/03/2022 248.00p 249.13p 240.00p 248.00p 920777
14/03/2022 254.50p 258.50p 247.00p 248.00p 805675
11/03/2022 255.00p 264.50p 252.50p 255.00p 806001
10/03/2022 259.50p 259.50p 250.00p 252.50p 716530
09/03/2022 248.00p 258.27p 245.69p 253.00p 1058274
08/03/2022 239.50p 245.19p 233.49p 244.00p 2286229
07/03/2022 252.50p 257.77p 238.00p 244.00p 1794664
04/03/2022 264.50p 267.50p 252.00p 258.50p 1069871
03/03/2022 269.50p 278.00p 267.00p 268.50p 830886
02/03/2022 272.50p 277.00p 269.50p 276.50p 894555
01/03/2022 275.50p 280.00p 271.00p 274.50p 777253
28/02/2022 263.50p 278.85p 263.50p 275.00p 821691
25/02/2022 263.00p 276.78p 260.00p 272.50p 1783757
24/02/2022 255.00p 263.14p 243.20p 257.00p 2207735
23/02/2022 269.50p 271.20p 259.00p 263.50p 741980
22/02/2022 260.00p 270.50p 247.42p 263.50p 1772966
21/02/2022 276.50p 279.45p 264.00p 265.00p 1520183
18/02/2022 283.50p 286.00p 276.50p 276.50p 506167
17/02/2022 288.50p 292.71p 284.30p 288.50p 412943
16/02/2022 288.00p 296.00p 288.00p 291.00p 426778
15/02/2022 287.00p 293.50p 279.76p 291.50p 634985
14/02/2022 285.00p 289.12p 279.99p 287.00p 1157230
11/02/2022 290.00p 301.04p 290.00p 293.50p 464542
10/02/2022 300.50p 305.00p 295.13p 300.50p 772951
09/02/2022 286.50p 299.22p 286.50p 296.00p 768336
08/02/2022 285.00p 289.50p 280.68p 286.00p 627499
07/02/2022 285.00p 290.00p 283.68p 285.00p 609030
04/02/2022 282.00p 288.17p 277.93p 282.00p 828769
03/02/2022 287.00p 287.50p 280.50p 281.00p 1112476
02/02/2022 304.50p 311.62p 292.50p 292.50p 1676759
01/02/2022 286.00p 303.50p 286.00p 299.00p 1676566
31/01/2022 276.50p 286.00p 274.25p 286.00p 1283408
28/01/2022 280.00p 280.00p 266.38p 271.00p 1829001
27/01/2022 278.00p 283.50p 266.50p 277.00p 963958
26/01/2022 272.00p 286.14p 269.50p 280.00p 1959977
25/01/2022 255.00p 271.88p 254.86p 268.00p 2982741
24/01/2022 272.00p 272.92p 251.00p 255.00p 3829604
21/01/2022 286.00p 286.00p 272.50p 277.00p 2395259
20/01/2022 286.00p 296.00p 285.63p 293.00p 1033064
19/01/2022 281.00p 293.50p 277.26p 288.50p 1735024
18/01/2022 299.00p 301.50p 286.02p 291.00p 3101790
17/01/2022 303.00p 305.50p 299.60p 301.50p 764376
14/01/2022 308.00p 310.39p 294.77p 300.00p 1924958
13/01/2022 324.00p 324.00p 310.50p 310.50p 680020
12/01/2022 321.00p 328.70p 318.65p 321.00p 954672
10/01/2022 325.50p 329.50p 297.49p 305.00p 2555181
07/01/2022 329.50p 329.50p 318.00p 323.50p 981423
06/01/2022 329.00p 332.50p 321.50p 329.50p 2004096
05/01/2022 346.50p 349.50p 338.50p 338.50p 1173651
04/01/2022 356.00p 359.92p 345.00p 346.00p 1232631
03/01/2022 352.00p 357.50p 351.50p 352.50p 215938
31/12/2021 352.00p 357.50p 351.50p 352.50p 215938
30/12/2021 354.00p 359.00p 353.67p 357.00p 479472
29/12/2021 356.50p 361.47p 352.00p 354.50p 547753
28/12/2021 356.50p 356.85p 353.00p 355.00p 192535
27/12/2021 356.50p 356.85p 353.00p 355.00p 192535
24/12/2021 356.50p 356.85p 353.00p 355.00p 192535
23/12/2021 347.50p 356.50p 347.50p 355.00p 689798
22/12/2021 338.50p 352.20p 338.50p 349.00p 633970
21/12/2021 341.00p 345.00p 339.50p 342.50p 768138
20/12/2021 336.00p 341.00p 333.40p 337.50p 638707
17/12/2021 341.00p 345.00p 333.50p 345.00p 1259498
16/12/2021 348.00p 356.06p 344.50p 345.00p 1076204
15/12/2021 338.50p 342.10p 338.00p 342.00p 1264999
14/12/2021 342.50p 345.00p 335.50p 338.50p 1528548
13/12/2021 345.00p 350.97p 339.00p 339.50p 488295
10/12/2021 352.00p 354.00p 346.00p 346.50p 496782
09/12/2021 351.50p 354.00p 348.50p 352.00p 421080
08/12/2021 349.00p 353.00p 345.00p 350.00p 875306
07/12/2021 344.00p 347.50p 342.00p 344.50p 1621194
06/12/2021 348.00p 348.69p 331.00p 337.50p 845448
03/12/2021 350.00p 354.00p 339.00p 341.50p 620074
02/12/2021 349.00p 353.00p 343.50p 349.50p 1197238
01/12/2021 353.00p 360.00p 353.00p 356.50p 925948
30/11/2021 355.00p 360.50p 348.97p 352.50p 803745
29/11/2021 350.50p 358.35p 350.50p 355.00p 1373563
26/11/2021 355.00p 363.10p 345.00p 345.50p 1488819
25/11/2021 360.00p 362.46p 355.00p 362.00p 339737
24/11/2021 357.00p 358.08p 350.00p 356.00p 909380
23/11/2021 368.50p 368.50p 350.00p 354.00p 1031071
22/11/2021 372.00p 372.89p 364.00p 370.00p 813004
19/11/2021 372.00p 372.00p 366.00p 370.00p 780315
18/11/2021 372.00p 372.00p 365.33p 369.00p 838934
17/11/2021 370.50p 372.27p 368.00p 368.00p 792911
16/11/2021 365.00p 373.50p 365.00p 368.50p 1331181
15/11/2021 363.00p 373.00p 363.00p 370.00p 1357603
12/11/2021 354.00p 365.00p 354.00p 362.50p 1170110
11/11/2021 354.00p 361.50p 352.71p 357.00p 823419
10/11/2021 354.00p 357.09p 351.50p 355.50p 644284
09/11/2021 353.00p 356.86p 351.50p 353.00p 837643
08/11/2021 354.00p 355.50p 349.00p 353.00p 792709
05/11/2021 353.00p 360.00p 349.48p 353.50p 1160730
04/11/2021 338.00p 351.33p 337.00p 348.50p 1554720
03/11/2021 332.50p 337.60p 332.00p 334.50p 1169808
02/11/2021 332.00p 335.00p 329.00p 333.50p 778632
01/11/2021 325.00p 332.00p 321.00p 328.50p 1051848
29/10/2021 320.00p 324.50p 317.00p 324.00p 560002
28/10/2021 317.00p 321.50p 316.00p 321.50p 588242
27/10/2021 317.00p 320.50p 317.00p 319.00p 523917
26/10/2021 313.00p 321.34p 313.00p 319.00p 862227
25/10/2021 311.50p 315.84p 309.00p 312.50p 1264624
22/10/2021 312.00p 314.00p 308.44p 313.00p 1236841
21/10/2021 307.00p 313.00p 304.75p 313.00p 1167176
20/10/2021 310.00p 314.93p 308.00p 310.00p 701922
19/10/2021 311.00p 313.50p 306.49p 312.00p 718891
18/10/2021 308.50p 309.50p 304.50p 308.50p 555587
15/10/2021 307.00p 310.50p 305.38p 308.00p 693833
14/10/2021 299.50p 306.50p 299.50p 305.50p 1141142
13/10/2021 295.00p 299.88p 294.02p 297.50p 858710
12/10/2021 294.50p 298.50p 292.00p 294.00p 424294
11/10/2021 296.50p 300.96p 294.67p 297.50p 983890
08/10/2021 302.50p 302.50p 297.00p 297.00p 797977
07/10/2021 296.50p 302.50p 296.50p 301.50p 1035795
06/10/2021 291.00p 294.89p 287.35p 292.00p 995248
05/10/2021 288.50p 296.00p 288.50p 293.00p 748109
04/10/2021 299.00p 299.64p 287.00p 288.50p 1498328
01/10/2021 297.50p 298.50p 290.75p 296.00p 978654

*Close Price adjusted for both dividends and splits