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
25/04/2017 92.95p 93.00p 92.10p 92.35p 167470
24/04/2017 92.90p 92.92p 91.77p 92.50p 398250
21/04/2017 92.00p 92.10p 91.59p 92.00p 158230
20/04/2017 91.40p 91.50p 91.03p 91.30p 262100
19/04/2017 92.05p 92.05p 91.10p 91.20p 273780
18/04/2017 92.40p 92.50p 91.51p 92.38p 192560
13/04/2017 92.55p 92.55p 92.20p 92.25p 104230
12/04/2017 92.70p 92.77p 92.29p 92.60p 167420
11/04/2017 92.10p 93.09p 92.00p 92.43p 264760
10/04/2017 93.00p 93.90p 92.20p 92.20p 146270
07/04/2017 93.40p 93.45p 92.30p 92.55p 186320
06/04/2017 91.40p 93.50p 91.40p 92.73p 311910
05/04/2017 92.00p 93.90p 92.00p 92.90p 275090
04/04/2017 91.85p 94.00p 91.85p 92.00p 457380
03/04/2017 93.25p 93.50p 91.55p 93.50p 462680
31/03/2017 92.50p 93.20p 91.75p 93.20p 279420
30/03/2017 91.20p 93.11p 91.20p 93.00p 249530
29/03/2017 92.95p 93.00p 91.57p 93.00p 181360
28/03/2017 90.00p 92.50p 90.00p 91.50p 266550
27/03/2017 91.50p 91.50p 89.50p 90.15p 299670
24/03/2017 90.70p 91.49p 90.08p 90.70p 257610
23/03/2017 91.40p 91.47p 90.20p 91.40p 372250
22/03/2017 91.50p 91.94p 90.00p 91.00p 574480
21/03/2017 93.00p 94.00p 91.84p 92.43p 357220
20/03/2017 94.00p 94.00p 92.70p 92.88p 210490
17/03/2017 94.00p 94.00p 92.00p 94.00p 361070
16/03/2017 93.90p 94.20p 92.00p 92.90p 344370
15/03/2017 93.40p 93.90p 92.26p 93.00p 136880
14/03/2017 93.00p 93.40p 91.50p 93.40p 286930
13/03/2017 92.80p 93.00p 91.00p 93.00p 310080
10/03/2017 92.00p 92.50p 89.70p 91.50p 358050
09/03/2017 91.50p 91.70p 90.20p 91.08p 165490
08/03/2017 91.90p 91.90p 90.50p 91.50p 337910
07/03/2017 91.90p 91.90p 90.36p 91.00p 192800
06/03/2017 91.40p 91.50p 89.58p 90.78p 311700
03/03/2017 91.10p 91.16p 89.98p 90.73p 249250
02/03/2017 91.05p 91.10p 90.00p 91.10p 205640
01/03/2017 89.50p 90.50p 88.90p 90.20p 519520
28/02/2017 89.50p 90.60p 89.40p 89.40p 287540
27/02/2017 90.80p 90.80p 89.00p 90.22p 305000
24/02/2017 90.60p 90.60p 89.40p 89.95p 271700
23/02/2017 90.00p 91.00p 89.88p 90.00p 264270
22/02/2017 91.00p 91.00p 89.00p 90.40p 192300
21/02/2017 90.45p 90.50p 89.10p 90.50p 240680
20/02/2017 89.30p 91.10p 89.00p 89.90p 261090
17/02/2017 89.70p 90.00p 89.30p 89.60p 200700
16/02/2017 90.00p 91.20p 89.50p 89.50p 300080
15/02/2017 90.00p 91.33p 89.44p 90.75p 248730
14/02/2017 90.00p 90.48p 89.58p 90.00p 233220
13/02/2017 89.70p 90.35p 89.00p 89.70p 307420
10/02/2017 90.45p 90.45p 89.67p 90.00p 335940
09/02/2017 88.45p 90.50p 88.45p 89.50p 306270
08/02/2017 89.70p 89.81p 88.43p 89.25p 261520
07/02/2017 86.20p 90.00p 86.20p 89.40p 436030
06/02/2017 85.50p 87.00p 85.12p 86.67p 355610
03/02/2017 84.40p 85.45p 83.95p 85.20p 343210
02/02/2017 84.50p 84.95p 84.00p 84.55p 160100
01/02/2017 84.40p 85.00p 84.00p 84.50p 259450
31/01/2017 83.50p 85.00p 83.32p 84.43p 219110
30/01/2017 83.80p 84.10p 83.22p 83.80p 161180
27/01/2017 84.40p 84.50p 83.97p 84.40p 56300
26/01/2017 84.00p 84.70p 83.99p 84.20p 207550
25/01/2017 84.00p 84.85p 83.70p 84.00p 163210
24/01/2017 84.70p 84.70p 83.33p 84.17p 169140
23/01/2017 83.40p 84.80p 83.23p 84.80p 188650
20/01/2017 84.85p 84.85p 83.72p 84.27p 47910
19/01/2017 84.95p 84.95p 83.50p 84.35p 117990
18/01/2017 85.25p 85.25p 84.00p 84.00p 103920
17/01/2017 85.95p 85.95p 83.70p 85.00p 175500
16/01/2017 85.30p 85.95p 84.23p 85.47p 173740
13/01/2017 84.00p 84.90p 83.50p 84.45p 510610
12/01/2017 85.00p 85.00p 83.50p 84.35p 213840
11/01/2017 84.60p 84.60p 84.17p 84.50p 227510
10/01/2017 84.00p 84.50p 83.84p 84.35p 307470
09/01/2017 83.80p 84.30p 83.40p 84.20p 181440
06/01/2017 83.70p 83.70p 83.28p 83.50p 171300
05/01/2017 83.65p 83.86p 83.00p 83.00p 221480
04/01/2017 83.20p 83.20p 82.80p 83.15p 400210
03/01/2017 82.50p 83.20p 82.17p 83.02p 318400
30/12/2016 81.90p 81.96p 81.80p 81.92p 45880
29/12/2016 82.00p 82.00p 81.11p 81.70p 152990
28/12/2016 81.50p 82.00p 80.87p 81.83p 75340
23/12/2016 80.50p 81.00p 80.20p 80.70p 122670
22/12/2016 79.60p 80.50p 79.24p 80.15p 62000
21/12/2016 80.00p 80.45p 79.03p 80.00p 185720
20/12/2016 79.95p 80.00p 77.70p 79.75p 215620
19/12/2016 79.80p 79.80p 77.40p 78.50p 302830
16/12/2016 79.50p 79.50p 78.90p 79.00p 276040
15/12/2016 79.00p 79.50p 78.31p 79.00p 397770
14/12/2016 79.00p 79.00p 78.31p 78.75p 183250
13/12/2016 78.50p 78.80p 77.86p 78.70p 244310
12/12/2016 77.90p 78.52p 77.80p 78.43p 257400
09/12/2016 77.30p 78.05p 77.30p 77.90p 216400
08/12/2016 77.50p 78.00p 77.14p 77.50p 91810
07/12/2016 76.50p 78.20p 76.50p 77.35p 281950
06/12/2016 77.20p 77.35p 76.00p 76.70p 272390
05/12/2016 76.00p 77.09p 76.00p 76.75p 112820
02/12/2016 78.00p 78.00p 76.50p 76.75p 156240
01/12/2016 80.10p 80.10p 78.00p 78.35p 105940
30/11/2016 80.25p 80.50p 79.61p 79.90p 358380
29/11/2016 80.25p 80.25p 79.21p 79.70p 228210
28/11/2016 80.25p 80.25p 79.36p 80.00p 152310
25/11/2016 79.46p 80.10p 78.25p 79.88p 184610
24/11/2016 79.96p 80.20p 79.46p 79.88p 97210
23/11/2016 79.50p 80.00p 79.33p 79.70p 225630
22/11/2016 79.60p 79.88p 78.23p 79.58p 273280
21/11/2016 79.35p 79.50p 77.97p 78.25p 172300
18/11/2016 77.00p 79.30p 77.00p 78.32p 129490
17/11/2016 78.60p 79.25p 76.80p 77.90p 183300
16/11/2016 78.80p 78.90p 77.05p 77.50p 991270
15/11/2016 78.00p 78.56p 77.00p 78.10p 462780
14/11/2016 76.45p 78.90p 76.40p 77.05p 325420
11/11/2016 78.60p 79.15p 76.00p 76.00p 363350
10/11/2016 80.70p 80.75p 78.67p 78.78p 371320
09/11/2016 74.70p 79.50p 73.50p 78.00p 778200
08/11/2016 78.80p 78.80p 77.05p 77.82p 302380
07/11/2016 78.50p 78.60p 77.00p 77.85p 367860
04/11/2016 78.50p 78.58p 76.25p 76.60p 364300
03/11/2016 80.00p 80.54p 78.50p 78.50p 516370
02/11/2016 81.50p 81.50p 80.50p 81.40p 242480
01/11/2016 81.80p 82.00p 81.00p 82.00p 193670
31/10/2016 82.00p 82.00p 80.70p 80.80p 125830
28/10/2016 81.00p 82.30p 80.50p 81.20p 235830
27/10/2016 83.30p 83.30p 81.50p 82.20p 247570
26/10/2016 83.50p 83.50p 81.80p 83.07p 357930
25/10/2016 82.50p 84.00p 81.90p 84.00p 613630
24/10/2016 81.80p 82.20p 80.50p 80.70p 85700
21/10/2016 80.10p 81.80p 80.10p 80.50p 145910
20/10/2016 80.10p 81.63p 79.90p 80.10p 134850
19/10/2016 79.80p 81.80p 79.80p 79.80p 143260
18/10/2016 81.10p 81.50p 79.65p 81.25p 259940
17/10/2016 79.40p 81.10p 79.40p 79.40p 162330
14/10/2016 79.10p 81.77p 79.10p 79.30p 157400
13/10/2016 79.70p 81.23p 79.70p 80.00p 197620
12/10/2016 79.80p 81.75p 79.80p 79.95p 82230
11/10/2016 79.90p 82.00p 79.90p 82.00p 235870
10/10/2016 79.50p 81.50p 77.90p 80.00p 158680
07/10/2016 79.20p 79.70p 78.72p 79.70p 189060
06/10/2016 77.50p 79.00p 77.50p 78.10p 175610
05/10/2016 77.50p 79.00p 77.50p 77.50p 321490
04/10/2016 78.00p 79.45p 77.10p 77.10p 752880
03/10/2016 75.70p 77.95p 75.41p 77.10p 337840
30/09/2016 75.15p 75.58p 74.55p 75.50p 591520
29/09/2016 75.50p 75.90p 75.00p 75.42p 566870
28/09/2016 74.50p 74.92p 74.44p 74.85p 279690
27/09/2016 74.35p 74.37p 73.81p 74.35p 160520
26/09/2016 74.00p 74.17p 73.40p 74.07p 324060
23/09/2016 74.00p 74.50p 73.65p 74.23p 130250
22/09/2016 73.80p 74.12p 73.69p 74.10p 363130
21/09/2016 73.50p 73.96p 73.45p 73.60p 308710
20/09/2016 72.90p 73.76p 72.90p 73.30p 193670
19/09/2016 72.50p 73.36p 72.50p 73.20p 415280
16/09/2016 72.20p 72.64p 71.68p 72.50p 552920
15/09/2016 71.50p 72.50p 71.50p 72.30p 343930
14/09/2016 72.90p 72.90p 71.50p 72.13p 237140
13/09/2016 73.20p 73.20p 72.01p 72.40p 194530
12/09/2016 72.60p 72.63p 71.20p 72.60p 370360
09/09/2016 74.00p 74.94p 72.60p 72.60p 249440
08/09/2016 74.00p 74.85p 73.75p 74.00p 170010
07/09/2016 74.00p 74.64p 73.60p 73.90p 57840
06/09/2016 74.00p 74.71p 74.00p 74.00p 110290
05/09/2016 74.00p 75.50p 74.00p 74.25p 213160
02/09/2016 75.00p 76.00p 73.30p 73.30p 343860
01/09/2016 75.00p 75.00p 73.90p 74.50p 159810
31/08/2016 74.50p 75.00p 73.60p 74.75p 194510
30/08/2016 75.40p 76.00p 74.90p 75.12p 176600
26/08/2016 76.00p 76.40p 75.28p 75.40p 270320
25/08/2016 76.20p 76.20p 75.40p 75.40p 101440
24/08/2016 76.50p 77.41p 76.20p 76.20p 133260
23/08/2016 76.70p 77.67p 76.50p 76.50p 142200
22/08/2016 77.00p 78.50p 76.70p 76.70p 177650
19/08/2016 77.60p 78.60p 77.00p 77.00p 86490
18/08/2016 78.00p 79.30p 77.70p 77.70p 187890
17/08/2016 79.30p 79.30p 78.00p 78.00p 148450
16/08/2016 79.40p 79.40p 78.15p 78.78p 152130
15/08/2016 79.10p 79.50p 78.23p 78.75p 302290
12/08/2016 77.50p 78.95p 77.00p 78.25p 215020
11/08/2016 75.70p 77.50p 75.70p 77.50p 151600
10/08/2016 75.10p 75.74p 73.60p 75.10p 205990
09/08/2016 74.40p 75.00p 73.34p 75.00p 77160
08/08/2016 73.60p 74.00p 72.00p 73.20p 223230
05/08/2016 72.50p 73.50p 71.16p 73.50p 344370
04/08/2016 71.90p 72.24p 71.18p 72.00p 171590
03/08/2016 70.00p 71.60p 70.00p 71.60p 171600
02/08/2016 70.65p 72.33p 69.90p 70.60p 286410
01/08/2016 72.50p 72.53p 71.20p 71.60p 232320
29/07/2016 72.00p 72.38p 70.70p 71.80p 299990
28/07/2016 71.75p 71.90p 70.53p 71.80p 136090
27/07/2016 70.75p 72.00p 70.50p 70.50p 293650
26/07/2016 71.50p 71.50p 69.80p 70.05p 233960
25/07/2016 69.80p 71.50p 69.50p 69.55p 101070
22/07/2016 71.00p 71.58p 70.00p 70.00p 167290
21/07/2016 69.50p 71.50p 69.50p 71.00p 145210
20/07/2016 71.20p 71.50p 69.75p 71.50p 215210
19/07/2016 69.00p 71.00p 69.00p 69.50p 206190
18/07/2016 70.65p 70.86p 69.10p 70.07p 238010
15/07/2016 70.20p 70.20p 68.35p 69.12p 357830
14/07/2016 69.00p 71.20p 68.25p 69.08p 360350
13/07/2016 67.45p 69.00p 66.22p 69.00p 283490
12/07/2016 67.00p 67.50p 65.20p 67.50p 426400

*Close Price adjusted for both dividends and splits