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
16/12/2020 285.50p 292.50p 285.50p 288.50p 1175450
15/12/2020 292.00p 292.50p 286.50p 289.00p 730370
14/12/2020 283.50p 291.50p 283.50p 289.00p 1168700
11/12/2020 289.50p 289.50p 285.00p 288.00p 1023170
10/12/2020 284.50p 290.00p 281.00p 288.50p 1665520
09/12/2020 292.50p 292.50p 287.00p 288.00p 995750
08/12/2020 288.50p 292.07p 287.41p 291.50p 1057770
07/12/2020 287.00p 289.50p 284.00p 289.00p 1129460
04/12/2020 284.50p 284.50p 279.50p 284.50p 811610
03/12/2020 281.00p 283.00p 277.78p 282.50p 1068520
02/12/2020 273.50p 280.00p 273.50p 279.50p 1277550
01/12/2020 279.50p 282.00p 275.50p 276.00p 1371920
30/11/2020 278.50p 280.50p 274.00p 277.00p 1846790
27/11/2020 276.00p 280.50p 271.00p 280.50p 1125510
26/11/2020 268.50p 275.00p 268.50p 273.00p 817780
25/11/2020 270.00p 271.50p 268.50p 269.00p 816310
24/11/2020 272.00p 272.00p 266.00p 268.00p 1178170
23/11/2020 265.00p 271.50p 265.00p 266.50p 1763470
20/11/2020 267.00p 271.50p 264.60p 271.00p 975060
19/11/2020 263.00p 269.00p 262.60p 269.00p 858160
18/11/2020 265.50p 268.50p 262.50p 265.00p 1127830
17/11/2020 268.50p 268.50p 261.00p 263.00p 1419380
16/11/2020 264.50p 267.00p 260.50p 265.00p 1767770
13/11/2020 264.00p 267.79p 261.00p 262.00p 991030
12/11/2020 262.50p 267.00p 259.92p 266.50p 1507060
11/11/2020 250.50p 262.41p 248.65p 262.00p 1605510
10/11/2020 265.00p 266.33p 248.50p 251.50p 3656670
09/11/2020 275.00p 280.50p 265.50p 271.00p 2438680
06/11/2020 273.50p 273.50p 265.50p 269.00p 1231200
05/11/2020 269.00p 274.00p 268.00p 268.00p 1806860
04/11/2020 254.00p 265.50p 254.00p 265.00p 959090
03/11/2020 254.50p 254.50p 250.00p 252.50p 1199250
02/11/2020 251.00p 254.50p 245.50p 252.00p 1647950
30/10/2020 251.50p 255.00p 246.70p 250.00p 1607410
29/10/2020 251.00p 257.50p 251.00p 257.00p 1423160
28/10/2020 256.00p 259.50p 252.00p 252.00p 1492930
27/10/2020 262.00p 265.27p 261.50p 263.00p 1449490
26/10/2020 264.50p 267.64p 259.11p 262.50p 1366860
23/10/2020 263.50p 266.50p 262.33p 265.50p 776870
22/10/2020 262.50p 267.20p 259.50p 263.00p 1055400
21/10/2020 271.00p 272.00p 262.41p 264.00p 977330
20/10/2020 271.00p 273.50p 269.00p 269.00p 758660
19/10/2020 279.50p 279.50p 270.50p 270.50p 1216780
16/10/2020 276.50p 277.00p 270.50p 274.00p 1050170
15/10/2020 272.50p 272.50p 263.50p 270.50p 1860280
14/10/2020 278.00p 282.00p 272.21p 275.00p 1101060
13/10/2020 276.50p 278.50p 271.59p 277.00p 2626380
12/10/2020 271.50p 276.50p 267.50p 273.50p 1847140
09/10/2020 267.00p 269.00p 265.00p 269.00p 744240
08/10/2020 265.50p 268.00p 263.37p 266.00p 1507740
07/10/2020 260.50p 263.00p 258.83p 262.50p 852250
06/10/2020 259.00p 262.50p 257.50p 258.00p 1659710
05/10/2020 255.50p 259.00p 253.03p 258.00p 1015250
02/10/2020 254.50p 256.50p 248.50p 254.50p 861170
01/10/2020 249.50p 259.00p 248.00p 253.00p 1050930
30/09/2020 245.50p 252.96p 243.60p 251.00p 805560
29/09/2020 247.50p 250.98p 245.00p 247.50p 1230040
28/09/2020 245.00p 249.50p 240.50p 246.50p 1541410
25/09/2020 235.50p 241.00p 233.78p 241.00p 1110610
24/09/2020 232.50p 236.50p 230.00p 234.00p 1209750
23/09/2020 239.50p 242.50p 236.50p 238.50p 1147220
22/09/2020 231.00p 238.00p 231.00p 234.00p 1232370
21/09/2020 236.50p 239.00p 227.00p 230.00p 2295410
18/09/2020 237.00p 241.35p 235.50p 239.00p 1689050
17/09/2020 239.00p 241.00p 234.00p 239.00p 755400
16/09/2020 243.50p 247.00p 242.00p 242.00p 813870
15/09/2020 248.00p 250.00p 241.51p 244.00p 1071880
14/09/2020 238.50p 243.00p 235.00p 242.50p 1564360
11/09/2020 242.50p 243.50p 234.50p 236.00p 1062540
10/09/2020 240.00p 246.00p 235.13p 239.00p 1076150
09/09/2020 237.00p 239.50p 232.69p 236.00p 1513870
08/09/2020 243.50p 243.50p 225.70p 235.00p 1698100
07/09/2020 234.00p 240.00p 232.52p 238.00p 1919040
04/09/2020 243.00p 243.00p 217.00p 228.00p 3476610
03/09/2020 262.00p 262.00p 240.00p 243.00p 2111070
02/09/2020 260.00p 267.00p 255.00p 257.50p 1497550
01/09/2020 253.50p 257.50p 251.05p 256.00p 1903440
28/08/2020 254.00p 254.00p 249.00p 251.00p 1170650
27/08/2020 252.00p 253.50p 249.50p 252.50p 1035100
26/08/2020 249.00p 251.50p 246.30p 251.50p 794710
25/08/2020 249.00p 249.50p 244.15p 245.50p 1200180
24/08/2020 249.00p 249.50p 243.50p 245.50p 1674370
21/08/2020 240.50p 246.00p 240.50p 245.50p 760090
20/08/2020 238.50p 242.50p 237.00p 242.50p 690090
19/08/2020 241.50p 242.98p 238.50p 241.00p 699570
18/08/2020 238.50p 243.15p 238.50p 240.50p 840580
17/08/2020 242.00p 242.00p 233.50p 241.50p 824180
14/08/2020 234.50p 240.04p 234.50p 237.50p 752130
13/08/2020 237.00p 240.50p 236.11p 238.00p 1443340
12/08/2020 232.50p 239.00p 232.50p 238.00p 598770
11/08/2020 237.50p 241.50p 232.15p 236.00p 1610710
10/08/2020 246.00p 248.55p 233.58p 236.50p 1157010
07/08/2020 244.00p 247.37p 241.54p 244.00p 2072290
06/08/2020 244.00p 246.21p 238.50p 243.50p 843840
05/08/2020 245.50p 246.50p 241.50p 244.00p 1209750
04/08/2020 244.50p 244.50p 239.97p 243.00p 531300
03/08/2020 235.00p 243.00p 233.50p 241.50p 1122800
31/07/2020 236.00p 239.00p 231.50p 233.00p 1168220
30/07/2020 233.00p 234.50p 227.37p 231.50p 1084780
29/07/2020 229.00p 237.00p 226.83p 237.00p 994770
28/07/2020 234.00p 237.00p 231.50p 231.50p 854940
27/07/2020 233.50p 234.20p 230.50p 230.50p 1149300
24/07/2020 235.00p 235.25p 227.50p 231.00p 1483930
23/07/2020 240.50p 245.00p 238.94p 239.50p 796670
22/07/2020 248.50p 248.50p 238.00p 238.50p 922180
21/07/2020 244.00p 247.00p 239.96p 241.50p 1344100
20/07/2020 236.50p 241.00p 232.95p 241.00p 1008550
17/07/2020 230.00p 237.27p 230.00p 234.50p 749760
16/07/2020 235.00p 238.20p 231.00p 231.00p 981170
15/07/2020 243.00p 243.00p 235.09p 236.00p 1288510
14/07/2020 245.00p 245.00p 228.05p 232.50p 2802450
13/07/2020 246.00p 248.00p 240.00p 245.00p 1724870
10/07/2020 235.00p 243.00p 235.00p 238.50p 1633660
09/07/2020 242.00p 242.00p 236.17p 236.50p 1761430
08/07/2020 234.50p 237.50p 234.00p 235.00p 3286900
07/07/2020 239.00p 239.54p 234.00p 235.00p 1848780
06/07/2020 237.50p 241.00p 234.00p 241.00p 1105510
03/07/2020 231.00p 235.50p 231.00p 234.00p 1147290
02/07/2020 231.00p 234.50p 226.00p 231.00p 1224800
01/07/2020 230.00p 231.00p 225.00p 229.00p 1135550
30/06/2020 225.50p 227.50p 223.26p 225.50p 978080
29/06/2020 224.00p 227.68p 220.23p 223.50p 1020800
26/06/2020 222.50p 229.50p 222.00p 225.00p 923140
25/06/2020 222.50p 224.50p 220.00p 224.50p 1004410
24/06/2020 231.00p 231.00p 221.87p 223.50p 1200590
23/06/2020 223.50p 230.00p 223.50p 229.50p 1709030
22/06/2020 223.00p 228.00p 223.00p 225.50p 1256330
19/06/2020 225.00p 230.00p 220.00p 224.50p 2979890
18/06/2020 222.50p 222.50p 217.22p 221.00p 1065220
17/06/2020 223.00p 223.14p 218.50p 219.00p 1065190
16/06/2020 215.00p 218.50p 212.58p 217.50p 1664490
15/06/2020 209.00p 210.50p 200.03p 210.50p 947190
12/06/2020 213.50p 214.84p 203.00p 204.00p 1864080
11/06/2020 209.50p 217.00p 209.50p 212.00p 1154320
10/06/2020 210.00p 217.08p 210.00p 216.50p 738480
09/06/2020 211.00p 215.73p 210.00p 214.00p 810090
08/06/2020 216.50p 217.22p 209.50p 210.00p 1470900
05/06/2020 218.00p 218.54p 211.50p 214.50p 1229510
04/06/2020 218.50p 218.50p 210.50p 213.50p 939490
03/06/2020 217.50p 219.00p 213.84p 217.00p 1108020
02/06/2020 205.00p 216.05p 205.00p 212.50p 1475340
01/06/2020 213.50p 215.22p 208.50p 212.00p 869990
29/05/2020 206.50p 209.50p 201.66p 207.00p 731940
28/05/2020 208.00p 211.50p 204.54p 209.00p 2311580
27/05/2020 217.50p 217.50p 201.50p 206.50p 1549780
26/05/2020 218.00p 218.00p 209.00p 210.00p 1630910
22/05/2020 207.00p 213.27p 203.06p 210.00p 884370
21/05/2020 212.50p 212.50p 206.88p 209.50p 753390
20/05/2020 209.50p 211.17p 204.34p 209.00p 1189330
19/05/2020 213.50p 214.38p 206.15p 209.50p 1338280
18/05/2020 210.50p 212.36p 203.65p 207.50p 1970350
15/05/2020 196.40p 204.02p 196.40p 201.00p 1405460
14/05/2020 197.00p 200.50p 190.36p 194.20p 2261560
13/05/2020 203.00p 204.83p 197.60p 200.00p 2770100
12/05/2020 201.00p 206.15p 201.00p 205.00p 1867360
11/05/2020 196.20p 205.00p 193.53p 201.00p 2295970
07/05/2020 191.60p 195.80p 188.20p 194.20p 1264670
06/05/2020 192.00p 192.94p 184.20p 188.00p 918390
05/05/2020 184.00p 189.06p 183.27p 186.80p 2408940
04/05/2020 180.20p 184.80p 178.20p 181.60p 1181910
01/05/2020 186.00p 186.00p 180.20p 183.00p 1125870
30/04/2020 187.40p 195.60p 187.00p 187.00p 1233660
29/04/2020 190.80p 193.20p 187.12p 188.40p 1768290
28/04/2020 188.60p 193.46p 185.51p 188.60p 1405740
27/04/2020 191.80p 193.15p 188.00p 189.00p 2690960
24/04/2020 189.80p 190.68p 183.47p 188.80p 5714870
23/04/2020 188.60p 192.00p 186.68p 190.00p 1908200
22/04/2020 186.00p 187.10p 180.40p 186.60p 2727520
21/04/2020 188.00p 188.00p 176.80p 180.50p 1368790
20/04/2020 188.00p 188.40p 181.80p 187.00p 1551870
17/04/2020 186.80p 188.60p 181.00p 182.80p 1226070
16/04/2020 177.80p 178.42p 172.28p 176.40p 1625930
15/04/2020 180.00p 183.32p 172.20p 176.00p 2088470
14/04/2020 182.20p 183.62p 173.76p 179.40p 2228630
09/04/2020 178.20p 181.40p 172.20p 176.40p 1035980
08/04/2020 170.00p 176.16p 168.82p 173.00p 1295620
07/04/2020 175.00p 179.80p 169.77p 173.80p 1622760
06/04/2020 169.00p 170.00p 163.88p 166.80p 1229660
03/04/2020 157.00p 160.60p 155.20p 160.20p 723950
02/04/2020 156.00p 163.40p 154.40p 161.80p 1119960
01/04/2020 169.80p 169.80p 155.54p 159.60p 1185880
31/03/2020 165.00p 173.17p 163.00p 169.80p 2259920
30/03/2020 152.40p 161.40p 152.20p 161.40p 784340
27/03/2020 164.00p 164.20p 151.80p 155.40p 1234460
26/03/2020 162.00p 164.00p 153.11p 163.00p 1295760
25/03/2020 160.00p 174.19p 152.64p 162.20p 1624990
24/03/2020 134.80p 153.00p 134.80p 153.00p 1236880
23/03/2020 135.20p 139.40p 123.00p 128.80p 1295710
20/03/2020 130.00p 149.20p 125.40p 143.00p 2186740
19/03/2020 128.80p 133.83p 117.60p 128.80p 1849860
18/03/2020 135.40p 139.45p 126.77p 127.80p 1562430
17/03/2020 142.20p 142.20p 125.41p 138.00p 2107290
16/03/2020 141.40p 141.51p 127.00p 139.60p 2534760
13/03/2020 147.00p 158.20p 142.02p 145.90p 1862120
12/03/2020 154.20p 154.20p 140.33p 144.20p 1960710
11/03/2020 158.60p 161.35p 154.99p 157.20p 815620
10/03/2020 157.80p 165.40p 154.26p 157.00p 1500170
09/03/2020 164.60p 164.60p 149.00p 154.80p 2028660
06/03/2020 169.00p 169.00p 161.80p 165.00p 1090070
05/03/2020 179.40p 181.17p 167.26p 173.00p 1218520

*Close Price adjusted for both dividends and splits