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
30/09/2021 303.00p 304.10p 297.50p 297.50p 1014415
29/09/2021 302.50p 304.50p 299.50p 302.50p 802964
28/09/2021 307.50p 310.00p 298.50p 298.50p 1931265
27/09/2021 313.00p 313.00p 307.10p 308.50p 971205
24/09/2021 311.00p 314.50p 308.50p 312.00p 910528
23/09/2021 310.00p 313.00p 307.50p 311.00p 855361
22/09/2021 307.00p 309.00p 304.00p 309.00p 889695
21/09/2021 303.00p 307.00p 302.50p 307.00p 648463
20/09/2021 309.00p 309.00p 299.00p 300.50p 1059641
17/09/2021 308.50p 310.59p 306.00p 310.50p 1033505
16/09/2021 305.50p 309.58p 302.00p 308.00p 795145
15/09/2021 304.00p 305.50p 301.00p 305.00p 933553
14/09/2021 302.00p 305.00p 297.50p 305.00p 933480
13/09/2021 308.00p 309.63p 300.00p 301.00p 602500
10/09/2021 309.00p 310.33p 306.00p 307.00p 646358
09/09/2021 305.00p 310.50p 302.00p 308.50p 1926516
08/09/2021 308.00p 313.50p 306.00p 307.00p 668180
07/09/2021 315.50p 315.80p 311.50p 312.50p 667124
06/09/2021 311.50p 314.50p 311.50p 313.00p 684353
03/09/2021 309.00p 312.00p 306.94p 311.50p 579237
02/09/2021 308.00p 313.50p 305.39p 309.00p 865373
01/09/2021 312.00p 314.00p 307.50p 314.00p 566557
31/08/2021 308.00p 313.50p 306.00p 311.50p 736266
30/08/2021 306.50p 307.50p 303.00p 307.50p 674471
27/08/2021 306.50p 307.50p 303.00p 307.50p 674471
26/08/2021 302.50p 306.50p 299.50p 306.00p 904781
25/08/2021 302.50p 307.25p 301.50p 304.50p 583384
24/08/2021 301.50p 306.00p 297.22p 306.00p 736475
23/08/2021 300.00p 300.50p 290.09p 300.50p 905249
20/08/2021 295.50p 298.00p 292.25p 298.00p 457341
19/08/2021 290.50p 295.67p 287.50p 295.00p 669262
18/08/2021 295.00p 299.50p 294.00p 295.50p 366855
17/08/2021 295.00p 299.50p 293.67p 295.00p 510066
16/08/2021 297.50p 297.50p 292.35p 294.00p 608241
13/08/2021 299.50p 300.00p 295.39p 296.00p 622442
12/08/2021 296.00p 297.50p 291.49p 295.00p 964823
11/08/2021 296.50p 299.50p 294.55p 295.00p 676089
10/08/2021 302.00p 303.50p 296.00p 297.00p 821232
09/08/2021 300.00p 302.00p 298.00p 300.50p 609224
06/08/2021 300.00p 301.00p 297.50p 300.00p 687619
05/08/2021 295.50p 300.00p 295.50p 299.00p 610599
04/08/2021 295.50p 298.00p 293.00p 298.00p 940141
03/08/2021 295.50p 297.00p 293.00p 293.00p 363754
02/08/2021 297.50p 299.30p 294.50p 294.50p 422350
30/07/2021 298.00p 298.00p 292.50p 298.00p 546381
29/07/2021 298.50p 299.02p 296.00p 298.00p 608929
28/07/2021 290.50p 298.80p 288.50p 298.00p 646812
27/07/2021 294.50p 299.00p 289.50p 291.00p 943787
26/07/2021 297.00p 298.50p 294.00p 296.00p 863669
23/07/2021 295.50p 299.00p 293.50p 297.00p 652566
22/07/2021 293.00p 296.00p 291.44p 294.00p 800905
21/07/2021 290.50p 292.00p 287.00p 291.50p 1009259
20/07/2021 288.00p 290.00p 281.15p 284.00p 1049733
19/07/2021 291.50p 294.50p 281.25p 281.50p 774726
16/07/2021 290.00p 293.01p 289.00p 290.00p 481477
15/07/2021 297.00p 299.50p 291.88p 292.00p 915056
14/07/2021 297.50p 303.00p 295.50p 300.00p 695353
13/07/2021 300.00p 304.23p 295.50p 304.00p 690379
12/07/2021 304.50p 304.50p 297.00p 299.00p 429933
09/07/2021 294.00p 301.50p 294.00p 300.00p 640927
08/07/2021 304.00p 304.00p 292.50p 295.50p 1046110
07/07/2021 301.50p 304.50p 299.00p 304.00p 725607
06/07/2021 300.00p 303.23p 297.00p 301.00p 674812
05/07/2021 299.00p 300.50p 296.75p 299.00p 779086
02/07/2021 296.00p 298.50p 293.00p 297.50p 596717
01/07/2021 296.00p 298.00p 293.00p 294.50p 892788
30/06/2021 293.50p 296.00p 292.30p 294.50p 1040935
29/06/2021 290.00p 294.63p 288.50p 291.00p 910618
28/06/2021 283.00p 290.00p 281.50p 290.00p 977314
25/06/2021 286.00p 287.50p 281.50p 286.00p 991108
24/06/2021 286.00p 286.00p 279.67p 282.50p 849212
23/06/2021 284.00p 286.00p 281.00p 282.50p 855130
22/06/2021 280.50p 284.00p 279.00p 284.00p 762974
21/06/2021 284.00p 284.00p 274.50p 281.50p 1300309
18/06/2021 280.00p 284.09p 277.50p 281.50p 1282663
17/06/2021 276.00p 280.00p 271.00p 280.00p 1091218
16/06/2021 272.50p 276.50p 270.00p 274.50p 1362064
15/06/2021 276.00p 278.00p 270.00p 270.00p 645990
14/06/2021 270.00p 276.00p 267.00p 270.00p 678814
11/06/2021 272.00p 276.00p 268.63p 270.00p 417172
10/06/2021 268.00p 272.00p 266.00p 266.00p 466728
09/06/2021 266.00p 270.00p 266.00p 268.00p 316905
08/06/2021 270.00p 272.00p 266.00p 270.00p 493681
07/06/2021 272.00p 273.16p 266.00p 266.00p 527736
04/06/2021 270.00p 272.00p 266.08p 268.00p 378216
03/06/2021 268.00p 272.00p 264.00p 266.00p 494185
02/06/2021 270.00p 276.00p 268.00p 268.00p 355359
01/06/2021 276.00p 280.00p 270.00p 270.00p 528745
31/05/2021 276.00p 276.00p 268.00p 272.00p 462926
28/05/2021 276.00p 276.00p 268.00p 272.00p 447538
27/05/2021 270.00p 274.00p 268.00p 272.00p 425886
26/05/2021 270.00p 274.00p 270.00p 270.00p 353375
25/05/2021 272.00p 275.88p 268.00p 268.00p 439277
24/05/2021 260.00p 272.00p 260.00p 268.00p 372716
21/05/2021 260.00p 270.00p 260.00p 266.00p 470610
20/05/2021 252.00p 266.00p 252.00p 264.00p 386460
19/05/2021 254.00p 255.64p 245.76p 250.00p 844831
18/05/2021 266.00p 266.00p 254.00p 258.00p 510023
17/05/2021 264.00p 268.00p 256.00p 258.00p 495307
14/05/2021 256.00p 264.00p 254.00p 260.00p 981446
13/05/2021 242.00p 250.00p 240.00p 254.00p 1426548
12/05/2021 250.00p 258.00p 244.00p 246.00p 1465175
11/05/2021 260.00p 260.00p 244.00p 254.00p 3111768
10/05/2021 276.00p 280.00p 262.00p 264.00p 2407349
07/05/2021 281.90p 284.40p 277.30p 282.50p 888677
06/05/2021 286.00p 286.00p 274.76p 276.40p 925645
05/05/2021 289.95p 290.00p 283.40p 284.40p 785755
04/05/2021 295.00p 310.00p 283.75p 286.00p 662314
30/04/2021 293.50p 300.49p 293.50p 299.50p 1210970
29/04/2021 303.50p 310.08p 295.50p 298.00p 1290400
28/04/2021 302.50p 304.00p 299.50p 299.50p 802060
27/04/2021 300.00p 306.20p 300.00p 301.50p 934670
26/04/2021 300.00p 303.50p 295.50p 303.50p 889830
23/04/2021 300.50p 300.50p 293.50p 299.00p 800690
22/04/2021 295.00p 300.00p 291.62p 299.50p 1243590
21/04/2021 291.50p 294.00p 286.34p 291.50p 878000
20/04/2021 299.50p 300.62p 289.00p 290.00p 943250
19/04/2021 300.50p 305.47p 293.50p 295.00p 965330
16/04/2021 303.00p 304.50p 300.00p 302.00p 831780
15/04/2021 303.00p 303.50p 298.00p 302.00p 837220
14/04/2021 303.50p 305.35p 297.10p 299.00p 1106800
13/04/2021 294.50p 302.45p 294.50p 300.00p 2164350
12/04/2021 304.00p 306.65p 297.93p 299.50p 1471390
09/04/2021 298.00p 304.00p 296.00p 301.00p 1726170
08/04/2021 293.00p 298.00p 290.50p 298.00p 1326090
07/04/2021 289.50p 292.00p 285.00p 292.00p 1432230
06/04/2021 280.00p 286.50p 279.99p 285.00p 2170330
01/04/2021 267.50p 279.50p 267.50p 276.50p 1547280
31/03/2021 262.50p 271.00p 261.00p 271.00p 1065710
30/03/2021 262.00p 264.50p 257.50p 262.00p 1015660
29/03/2021 267.00p 267.00p 257.00p 259.00p 1289420
26/03/2021 265.50p 267.96p 259.56p 262.00p 1044490
25/03/2021 274.50p 274.50p 260.00p 264.50p 1280460
24/03/2021 270.50p 276.00p 270.00p 270.50p 845360
23/03/2021 265.00p 274.50p 265.00p 270.50p 971470
22/03/2021 275.00p 275.00p 264.00p 270.00p 1547450
19/03/2021 271.00p 271.00p 263.58p 267.50p 2298000
18/03/2021 281.00p 283.48p 273.10p 273.50p 1871850
17/03/2021 282.50p 286.92p 277.00p 280.00p 1327210
16/03/2021 285.00p 291.00p 284.82p 288.00p 1564590
15/03/2021 270.00p 281.50p 270.00p 280.00p 1786430
12/03/2021 285.50p 285.50p 271.00p 274.00p 1328090
11/03/2021 279.50p 285.50p 277.66p 283.00p 2210940
10/03/2021 266.00p 280.16p 264.79p 277.00p 2335140
09/03/2021 252.50p 266.00p 242.50p 261.50p 3008770
08/03/2021 252.50p 257.50p 237.00p 251.00p 5149970
05/03/2021 275.00p 275.00p 251.76p 252.00p 4335400
04/03/2021 287.00p 287.00p 271.00p 278.00p 2003500
03/03/2021 294.00p 296.26p 283.00p 288.00p 2405340
02/03/2021 287.50p 295.00p 287.50p 292.00p 1543150
01/03/2021 276.00p 291.00p 276.00p 289.50p 1953300
26/02/2021 281.50p 284.00p 260.00p 274.50p 4362570
25/02/2021 296.00p 297.95p 287.00p 289.00p 1670360
24/02/2021 288.50p 295.89p 282.50p 293.00p 2069780
23/02/2021 304.50p 306.50p 276.00p 285.50p 6139630
22/02/2021 312.50p 318.00p 305.00p 305.00p 1422840
19/02/2021 313.50p 320.00p 313.50p 319.00p 930470
18/02/2021 316.50p 320.50p 313.00p 316.00p 1477650
17/02/2021 325.00p 327.00p 316.00p 316.50p 1592430
16/02/2021 329.00p 329.00p 322.77p 324.00p 1813100
15/02/2021 325.50p 328.48p 323.50p 327.00p 1948190
12/02/2021 322.50p 323.50p 320.50p 323.00p 1016080
11/02/2021 317.00p 322.50p 315.50p 322.50p 1125890
10/02/2021 321.50p 324.50p 314.83p 317.00p 1184990
09/02/2021 320.00p 322.00p 317.00p 319.00p 1271140
08/02/2021 320.00p 320.50p 317.84p 319.00p 976300
05/02/2021 313.50p 317.51p 313.00p 317.00p 1228380
04/02/2021 312.00p 314.00p 309.00p 313.00p 917860
03/02/2021 310.50p 314.50p 308.00p 309.00p 1333970
02/02/2021 300.50p 308.50p 298.00p 308.50p 1291480
01/02/2021 289.00p 300.00p 289.00p 299.00p 1221160
29/01/2021 290.50p 296.50p 289.50p 290.00p 1455730
28/01/2021 296.50p 297.60p 285.50p 297.00p 2521350
27/01/2021 306.50p 311.22p 293.50p 297.00p 1556670
26/01/2021 310.00p 311.19p 306.14p 308.00p 1014570
25/01/2021 311.50p 315.50p 304.95p 307.00p 1677900
22/01/2021 310.00p 311.50p 306.35p 308.50p 1129090
21/01/2021 309.50p 311.33p 307.50p 307.50p 995050
20/01/2021 308.00p 310.64p 303.00p 310.00p 1286740
19/01/2021 302.00p 305.50p 301.00p 303.50p 1182040
18/01/2021 300.00p 307.50p 299.20p 299.50p 1674140
15/01/2021 305.50p 305.50p 298.50p 300.00p 1687140
14/01/2021 305.00p 308.12p 303.00p 306.50p 966340
13/01/2021 305.00p 307.00p 302.00p 306.00p 1631720
12/01/2021 307.50p 309.00p 302.50p 302.50p 1136660
11/01/2021 306.50p 309.33p 302.50p 307.50p 1264140
08/01/2021 306.00p 307.50p 301.73p 306.50p 1657560
07/01/2021 297.00p 302.50p 290.00p 302.00p 1671760
06/01/2021 298.50p 298.50p 288.02p 296.00p 1552520
05/01/2021 295.50p 296.31p 292.82p 296.00p 1292600
04/01/2021 300.00p 300.50p 294.18p 295.00p 3672410
31/12/2020 294.00p 299.50p 294.00p 297.00p 391150
30/12/2020 304.00p 304.00p 294.50p 296.00p 1082850
29/12/2020 304.00p 304.49p 297.50p 302.00p 1827300
24/12/2020 304.50p 304.50p 297.50p 300.50p 553240
23/12/2020 302.50p 304.00p 295.71p 301.00p 1393990
22/12/2020 299.00p 302.58p 295.05p 301.50p 950430
21/12/2020 294.50p 298.50p 292.62p 294.00p 1133480
18/12/2020 293.00p 295.88p 287.00p 293.50p 1511410
17/12/2020 285.50p 292.50p 285.50p 292.00p 1269370

*Close Price adjusted for both dividends and splits