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
24/02/2014 55.00p 55.50p 54.55p 55.50p 351110
21/02/2014 55.00p 55.00p 54.47p 55.00p 147710
20/02/2014 54.20p 54.80p 54.15p 54.80p 156470
19/02/2014 54.25p 54.96p 54.25p 54.25p 246180
18/02/2014 54.89p 54.96p 54.15p 54.62p 432350
17/02/2014 54.15p 54.90p 54.15p 54.15p 99960
14/02/2014 54.90p 54.90p 54.32p 54.90p 247740
13/02/2014 54.15p 54.84p 54.15p 54.50p 442420
12/02/2014 54.21p 54.90p 54.19p 54.55p 281900
11/02/2014 54.40p 54.56p 53.87p 54.40p 266730
10/02/2014 54.00p 54.17p 53.23p 53.87p 662640
07/02/2014 53.35p 53.70p 52.75p 53.37p 398260
06/02/2014 53.40p 53.40p 52.60p 53.18p 178030
05/02/2014 53.40p 53.40p 52.60p 52.60p 95600
04/02/2014 52.80p 53.28p 52.61p 52.95p 484750
03/02/2014 53.50p 53.50p 52.74p 53.28p 417960
31/01/2014 52.80p 53.50p 52.70p 52.90p 324040
30/01/2014 52.05p 52.80p 51.55p 52.80p 399670
29/01/2014 51.75p 52.10p 51.32p 51.75p 232080
28/01/2014 51.25p 51.85p 51.25p 51.75p 397990
27/01/2014 52.80p 53.11p 51.25p 51.57p 405550
24/01/2014 53.40p 54.10p 52.80p 52.80p 719410
23/01/2014 53.60p 54.30p 53.45p 53.45p 701930
22/01/2014 54.10p 54.25p 53.55p 53.87p 343630
21/01/2014 53.80p 53.90p 53.31p 53.65p 392600
20/01/2014 53.25p 53.70p 52.85p 53.20p 468570
17/01/2014 53.50p 53.55p 52.85p 52.85p 419090
16/01/2014 53.40p 53.87p 52.80p 52.80p 341900
15/01/2014 53.15p 53.64p 53.00p 53.20p 133590
14/01/2014 52.85p 53.47p 52.80p 53.00p 469930
13/01/2014 53.40p 53.60p 53.00p 53.47p 1408600
10/01/2014 52.95p 53.61p 52.95p 53.40p 1088970
09/01/2014 53.40p 53.40p 53.00p 53.18p 528660
08/01/2014 53.25p 53.25p 52.65p 52.97p 415770
07/01/2014 52.95p 53.10p 52.55p 52.97p 665810
06/01/2014 53.30p 53.30p 52.45p 52.70p 440980
03/01/2014 52.90p 53.15p 52.45p 52.45p 586550
02/01/2014 53.00p 53.20p 52.40p 53.02p 580220
31/12/2013 52.50p 52.90p 52.23p 52.40p 262610
30/12/2013 52.10p 52.40p 51.92p 52.28p 302540
27/12/2013 52.20p 52.40p 51.70p 52.30p 242580
24/12/2013 51.80p 52.12p 51.80p 51.95p 677320
23/12/2013 51.60p 52.06p 51.58p 51.60p 371920
20/12/2013 51.25p 51.90p 51.25p 51.90p 818410
19/12/2013 51.85p 51.85p 51.40p 51.85p 727840
18/12/2013 51.40p 51.56p 50.90p 51.40p 302810
17/12/2013 50.95p 51.60p 50.90p 50.90p 219480
16/12/2013 51.00p 51.60p 51.00p 51.00p 157200
13/12/2013 51.50p 51.60p 51.07p 51.32p 262480
12/12/2013 51.25p 51.55p 51.01p 51.32p 152540
11/12/2013 51.50p 51.50p 51.00p 51.20p 391690
10/12/2013 51.05p 51.79p 51.00p 51.00p 220940
09/12/2013 51.70p 51.70p 50.80p 51.42p 166960
06/12/2013 50.85p 51.45p 50.80p 50.80p 176170
05/12/2013 51.10p 51.25p 50.80p 50.80p 306940
04/12/2013 50.85p 51.34p 50.80p 50.80p 213460
03/12/2013 51.05p 51.55p 50.80p 50.80p 317350
02/12/2013 51.70p 51.77p 51.21p 51.45p 316660
29/11/2013 51.70p 51.80p 51.41p 51.70p 312440
28/11/2013 51.40p 51.73p 51.30p 51.65p 607260
27/11/2013 51.59p 51.63p 51.27p 51.57p 258840
26/11/2013 51.45p 51.75p 51.40p 51.60p 974380
25/11/2013 52.00p 52.00p 51.47p 51.73p 323160
22/11/2013 51.75p 51.75p 51.10p 51.67p 177090
21/11/2013 51.35p 51.69p 51.10p 51.10p 448450
20/11/2013 51.50p 51.87p 51.25p 51.60p 209790
19/11/2013 52.50p 52.80p 51.60p 51.80p 460650
18/11/2013 52.80p 52.86p 52.50p 52.80p 224980
15/11/2013 52.95p 52.95p 52.20p 52.50p 343360
14/11/2013 52.10p 52.77p 52.00p 52.70p 301440
13/11/2013 52.50p 52.71p 52.00p 52.00p 298220
12/11/2013 52.00p 52.73p 51.55p 52.67p 301750
11/11/2013 52.00p 52.15p 51.30p 52.00p 477500
08/11/2013 51.90p 52.13p 51.18p 51.30p 439110
07/11/2013 52.58p 52.72p 52.13p 52.32p 163510
06/11/2013 52.90p 52.90p 52.00p 52.38p 191290
05/11/2013 52.85p 52.88p 52.00p 52.00p 370110
04/11/2013 52.05p 52.72p 52.00p 52.00p 418060
01/11/2013 52.60p 52.61p 51.80p 52.35p 214500
31/10/2013 52.70p 52.90p 51.95p 51.95p 678120
30/10/2013 52.70p 53.35p 52.30p 52.55p 753320
29/10/2013 52.45p 52.50p 51.94p 52.10p 410360
28/10/2013 52.60p 52.60p 51.86p 52.15p 470760
25/10/2013 52.05p 52.45p 51.79p 52.00p 369050
24/10/2013 52.35p 52.45p 51.70p 52.05p 203380
23/10/2013 51.85p 52.40p 51.70p 51.70p 593560
22/10/2013 52.15p 52.40p 51.61p 52.30p 1554500
21/10/2013 51.50p 52.10p 51.25p 51.88p 487710
18/10/2013 51.05p 51.41p 50.20p 51.25p 317640
17/10/2013 50.90p 50.90p 50.20p 50.20p 396900
16/10/2013 50.40p 50.58p 50.12p 50.58p 294820
15/10/2013 50.20p 50.45p 50.00p 50.00p 423670
14/10/2013 50.43p 50.43p 49.85p 49.85p 88650
11/10/2013 49.70p 50.30p 49.70p 50.00p 964990
10/10/2013 49.83p 49.90p 49.38p 49.90p 794330
09/10/2013 50.30p 50.34p 49.20p 49.20p 616400
08/10/2013 50.55p 50.55p 50.06p 50.33p 231770
07/10/2013 50.52p 50.52p 50.05p 50.20p 56040
04/10/2013 50.50p 50.55p 50.00p 50.00p 349570
03/10/2013 49.50p 50.70p 49.45p 50.10p 1972880
02/10/2013 49.03p 49.44p 49.00p 49.00p 211870
01/10/2013 49.20p 49.35p 48.90p 48.90p 122930
30/09/2013 49.12p 49.49p 49.06p 49.10p 802430
27/09/2013 49.90p 50.05p 49.40p 49.40p 171350
26/09/2013 50.00p 50.00p 49.64p 49.84p 223610
25/09/2013 49.89p 50.01p 49.73p 49.75p 182080
24/09/2013 50.40p 50.40p 49.74p 50.15p 287470
23/09/2013 49.90p 50.30p 49.58p 49.70p 680760
20/09/2013 49.90p 49.90p 49.30p 49.90p 551600
19/09/2013 49.90p 49.90p 49.30p 49.30p 444130
18/09/2013 49.65p 49.84p 49.10p 49.10p 336470
17/09/2013 49.50p 49.80p 49.31p 49.40p 391960
16/09/2013 49.30p 49.89p 49.30p 49.80p 651000
13/09/2013 49.65p 49.80p 49.32p 49.32p 334850
12/09/2013 49.05p 49.63p 49.00p 49.35p 682580
11/09/2013 48.90p 49.30p 48.74p 49.15p 491460
10/09/2013 48.00p 49.10p 47.60p 48.80p 653890
09/09/2013 47.95p 48.00p 47.60p 47.60p 368430
06/09/2013 47.80p 47.90p 47.32p 47.58p 232930
05/09/2013 47.20p 47.70p 47.20p 47.20p 124270
04/09/2013 46.82p 47.65p 46.82p 47.10p 77870
03/09/2013 47.20p 47.65p 46.85p 47.50p 1476800
02/09/2013 47.20p 47.31p 46.82p 47.00p 264500
30/08/2013 47.16p 47.20p 46.80p 46.82p 148700
29/08/2013 47.00p 47.00p 46.60p 46.80p 260490
28/08/2013 47.28p 47.50p 46.60p 46.60p 513990
27/08/2013 46.40p 47.42p 46.40p 47.42p 356160
23/08/2013 47.00p 47.09p 46.65p 46.80p 217380
22/08/2013 46.70p 46.80p 45.87p 46.65p 331670
21/08/2013 46.20p 46.50p 45.84p 46.50p 467800
20/08/2013 45.95p 46.29p 45.88p 45.95p 184420
19/08/2013 45.73p 46.45p 45.70p 46.10p 461470
16/08/2013 46.00p 46.35p 45.70p 45.70p 726250
15/08/2013 46.90p 47.70p 45.64p 46.00p 605670
14/08/2013 46.40p 48.20p 45.95p 46.90p 2120740
13/08/2013 45.95p 46.20p 45.65p 45.95p 634930
12/08/2013 45.85p 45.95p 45.45p 45.65p 1331480
09/08/2013 44.95p 45.84p 44.46p 45.60p 3012350
08/08/2013 44.40p 44.68p 43.75p 44.46p 2156590
07/08/2013 44.33p 44.77p 43.60p 43.60p 493060
06/08/2013 44.50p 44.75p 44.45p 44.60p 194740
05/08/2013 44.80p 44.80p 44.39p 44.39p 153120
02/08/2013 44.58p 44.58p 44.11p 44.58p 262200
01/08/2013 43.60p 44.35p 43.60p 44.15p 203440
31/07/2013 43.95p 43.95p 43.30p 43.75p 280970
30/07/2013 43.30p 43.85p 43.30p 43.56p 315770
29/07/2013 43.50p 43.70p 43.29p 43.50p 191820
26/07/2013 43.47p 43.57p 43.24p 43.43p 223470
25/07/2013 43.00p 43.60p 43.00p 43.25p 387440
24/07/2013 43.40p 43.40p 43.02p 43.20p 236870
23/07/2013 43.30p 43.30p 43.06p 43.10p 190470
22/07/2013 43.30p 43.30p 42.75p 43.00p 258590
19/07/2013 43.02p 43.54p 42.75p 42.75p 436160
18/07/2013 43.40p 43.50p 43.20p 43.40p 1258710
17/07/2013 43.40p 43.48p 43.09p 43.20p 869110
16/07/2013 43.70p 43.70p 43.21p 43.45p 87190
15/07/2013 43.40p 43.63p 43.39p 43.39p 244770
12/07/2013 43.50p 43.50p 43.10p 43.35p 211330
11/07/2013 43.00p 43.50p 43.00p 43.15p 678030
10/07/2013 42.56p 43.00p 42.56p 43.00p 251350
09/07/2013 42.40p 42.86p 42.22p 42.35p 844830
08/07/2013 41.90p 42.30p 41.26p 42.00p 428810
05/07/2013 41.20p 41.65p 40.95p 41.57p 177650
04/07/2013 41.00p 41.05p 40.70p 41.05p 262690
03/07/2013 40.90p 40.90p 40.51p 40.75p 115650
02/07/2013 40.83p 41.05p 40.70p 40.80p 321280
01/07/2013 40.30p 40.84p 40.00p 40.84p 146280
28/06/2013 39.80p 40.09p 39.75p 40.00p 138900
27/06/2013 39.20p 39.75p 39.01p 39.75p 149580
26/06/2013 38.64p 38.85p 38.64p 38.75p 90850
25/06/2013 38.71p 38.71p 38.40p 38.70p 41670
24/06/2013 38.53p 39.20p 38.40p 38.40p 217290
21/06/2013 39.20p 39.20p 38.50p 39.20p 26090
20/06/2013 38.72p 39.00p 38.50p 38.50p 126650
19/06/2013 38.92p 39.49p 38.90p 38.90p 35930
18/06/2013 39.04p 39.60p 39.04p 39.30p 160570
17/06/2013 39.40p 39.40p 38.98p 39.21p 45880
14/06/2013 39.29p 39.32p 39.05p 39.05p 53500
13/06/2013 38.80p 39.10p 38.53p 39.05p 93760
12/06/2013 39.20p 39.75p 39.10p 39.10p 145090
11/06/2013 39.45p 39.60p 39.45p 39.50p 42480
10/06/2013 39.53p 39.80p 39.43p 39.60p 274370
07/06/2013 39.45p 39.53p 39.43p 39.43p 107010
06/06/2013 39.23p 39.70p 38.80p 38.80p 160710
05/06/2013 40.09p 40.10p 39.39p 39.63p 77660
04/06/2013 40.25p 40.30p 39.50p 40.10p 137340
03/06/2013 39.75p 40.30p 39.50p 39.50p 158020
31/05/2013 40.03p 40.30p 39.65p 40.30p 225820
30/05/2013 39.90p 40.35p 39.90p 39.90p 164470
29/05/2013 39.90p 40.35p 39.90p 40.10p 91410
28/05/2013 40.30p 40.50p 39.70p 40.35p 240910
24/05/2013 40.25p 40.38p 39.70p 39.70p 194230
23/05/2013 40.00p 40.04p 39.74p 40.04p 214280
22/05/2013 40.60p 40.90p 40.40p 40.85p 792550
21/05/2013 40.00p 40.30p 39.80p 40.20p 936150
20/05/2013 40.00p 40.10p 39.80p 39.86p 766530
17/05/2013 39.30p 40.10p 39.30p 39.88p 700470
16/05/2013 38.53p 39.35p 38.53p 39.19p 429960
15/05/2013 38.70p 38.90p 38.33p 38.86p 683090
14/05/2013 38.32p 38.80p 37.70p 38.30p 925980

*Close Price adjusted for both dividends and splits