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
26/07/2012 29.70p 30.20p 29.50p 30.20p 343710
25/07/2012 29.83p 29.93p 29.70p 29.70p 137350
24/07/2012 29.80p 29.80p 29.80p 29.80p 720
23/07/2012 29.86p 29.95p 29.85p 29.95p 106390
20/07/2012 30.30p 30.30p 30.10p 30.10p 74870
19/07/2012 30.30p 30.62p 30.30p 30.50p 174900
18/07/2012 30.50p 30.68p 30.30p 30.50p 828440
17/07/2012 30.50p 30.60p 30.50p 30.60p 187780
16/07/2012 30.40p 30.68p 30.23p 30.68p 913280
13/07/2012 30.32p 30.40p 29.88p 30.40p 160970
12/07/2012 30.55p 30.55p 29.85p 30.15p 59820
11/07/2012 30.18p 30.40p 30.15p 30.40p 211790
10/07/2012 30.18p 30.70p 30.18p 30.70p 15770
09/07/2012 30.38p 30.70p 30.30p 30.70p 88050
06/07/2012 30.57p 30.57p 30.33p 30.40p 39170
05/07/2012 30.57p 30.59p 30.35p 30.35p 29910
04/07/2012 30.61p 30.61p 30.35p 30.35p 1100
03/07/2012 30.37p 30.40p 30.13p 30.37p 172490
02/07/2012 29.60p 30.48p 29.60p 30.40p 214580
29/06/2012 29.73p 30.13p 29.73p 29.95p 76450
28/06/2012 29.64p 30.00p 29.43p 30.00p 51700
27/06/2012 29.78p 30.00p 29.60p 29.63p 129640
26/06/2012 29.70p 29.95p 29.50p 29.95p 91600
25/06/2012 29.70p 29.70p 29.30p 29.30p 35330
22/06/2012 29.75p 30.05p 29.75p 29.80p 0
21/06/2012 29.75p 30.05p 29.75p 29.90p 110180
20/06/2012 30.10p 30.10p 29.78p 30.00p 77370
19/06/2012 29.80p 30.05p 29.80p 30.05p 60170
18/06/2012 30.27p 30.27p 29.53p 29.75p 195050
15/06/2012 29.95p 29.98p 29.50p 29.50p 64850
14/06/2012 29.80p 30.00p 29.55p 30.00p 95900
13/06/2012 29.88p 30.15p 29.68p 29.83p 90090
12/06/2012 30.00p 30.74p 29.68p 29.68p 507820
11/06/2012 30.20p 30.75p 30.15p 30.75p 40910
08/06/2012 30.35p 30.43p 29.94p 30.34p 113560
07/06/2012 30.15p 30.15p 29.88p 30.15p 285970
06/06/2012 29.57p 30.13p 29.30p 30.13p 136020
01/06/2012 29.70p 30.16p 29.30p 29.30p 110330
31/05/2012 29.90p 29.90p 29.70p 29.90p 51850
30/05/2012 30.05p 30.05p 29.73p 29.88p 83010
29/05/2012 29.90p 30.23p 29.88p 29.88p 100450
28/05/2012 30.00p 30.00p 29.84p 29.84p 0
25/05/2012 30.00p 30.00p 29.84p 29.84p 36400
24/05/2012 30.00p 30.00p 29.70p 29.70p 62400
23/05/2012 29.83p 29.83p 29.30p 29.30p 28760
22/05/2012 29.90p 29.90p 29.89p 29.89p 15080
21/05/2012 29.70p 29.70p 29.40p 29.53p 42420
18/05/2012 29.50p 29.70p 29.50p 29.70p 45410
17/05/2012 30.05p 30.27p 29.88p 30.00p 157290
16/05/2012 30.43p 30.50p 30.07p 30.50p 51720
15/05/2012 30.50p 30.50p 30.20p 30.45p 89400
14/05/2012 30.75p 30.96p 30.00p 30.00p 368210
11/05/2012 30.98p 31.25p 30.98p 31.15p 5360
10/05/2012 31.30p 31.30p 30.95p 31.20p 246100
09/05/2012 31.58p 31.58p 31.05p 31.05p 259530
08/05/2012 31.80p 31.98p 31.48p 31.60p 188220
04/05/2012 32.32p 32.40p 31.90p 31.90p 225890
03/05/2012 32.45p 32.59p 32.44p 32.45p 79650
02/05/2012 32.40p 32.67p 32.30p 32.30p 119530
01/05/2012 31.80p 32.55p 31.80p 32.55p 455680
30/04/2012 32.17p 32.29p 32.05p 32.13p 353110
27/04/2012 32.40p 32.62p 32.30p 32.30p 319480
26/04/2012 32.10p 32.40p 32.00p 32.10p 153830
25/04/2012 32.10p 32.24p 31.95p 31.95p 66380
24/04/2012 31.80p 31.80p 31.80p 31.80p 6040
23/04/2012 32.05p 32.40p 31.67p 31.93p 386760
20/04/2012 32.30p 32.57p 32.20p 32.37p 160840
19/04/2012 32.03p 32.65p 32.03p 32.65p 693950
18/04/2012 32.00p 32.30p 31.55p 31.90p 1078820
17/04/2012 31.50p 31.89p 31.47p 31.89p 124850
16/04/2012 31.80p 32.07p 31.58p 31.63p 156120
13/04/2012 31.80p 32.25p 31.80p 32.25p 164080
12/04/2012 31.80p 31.95p 31.70p 31.95p 93180
11/04/2012 31.60p 31.80p 31.49p 31.67p 239360
10/04/2012 31.82p 31.87p 31.60p 31.60p 138930
05/04/2012 32.20p 32.37p 31.90p 32.20p 313380
04/04/2012 32.00p 32.25p 32.00p 32.03p 445830
03/04/2012 31.93p 32.35p 31.70p 32.10p 247280
02/04/2012 32.00p 32.35p 31.96p 32.03p 185400
30/03/2012 32.20p 32.48p 32.07p 32.07p 138100
29/03/2012 32.25p 32.55p 31.25p 32.10p 129540
28/03/2012 32.15p 32.35p 32.06p 32.24p 344790
27/03/2012 32.45p 32.60p 32.26p 32.35p 97790
26/03/2012 32.20p 32.36p 32.00p 32.20p 479440
23/03/2012 32.35p 32.44p 32.20p 32.35p 156210
22/03/2012 32.53p 32.56p 32.23p 32.23p 270990
21/03/2012 33.15p 33.15p 32.53p 32.53p 460650
20/03/2012 33.85p 33.85p 33.10p 33.15p 204220
19/03/2012 33.78p 33.80p 33.39p 33.80p 110760
16/03/2012 33.80p 33.95p 33.51p 33.80p 147340
15/03/2012 33.90p 34.10p 33.80p 34.00p 422190
14/03/2012 33.82p 33.85p 33.65p 33.85p 97030
13/03/2012 33.58p 33.88p 33.13p 33.85p 386280
12/03/2012 33.70p 33.70p 33.23p 33.70p 96800
09/03/2012 33.50p 33.70p 33.15p 33.60p 336620
08/03/2012 33.28p 33.32p 33.00p 33.00p 225660
07/03/2012 33.00p 33.05p 32.80p 32.80p 263330
06/03/2012 33.30p 33.80p 32.80p 32.80p 325890
05/03/2012 33.52p 33.60p 33.23p 33.60p 124110
02/03/2012 33.80p 33.80p 33.45p 33.80p 103480
01/03/2012 33.58p 33.82p 33.20p 33.75p 108930
29/02/2012 33.78p 33.85p 33.10p 33.10p 102000
28/02/2012 33.50p 33.85p 33.50p 33.85p 359170
27/02/2012 33.62p 33.62p 33.13p 33.38p 120980
24/02/2012 33.50p 33.70p 33.40p 33.70p 310900
23/02/2012 33.60p 33.65p 33.40p 33.50p 486280
22/02/2012 33.30p 33.70p 33.30p 33.70p 143320
21/02/2012 33.20p 33.50p 33.02p 33.50p 249370
20/02/2012 32.67p 33.20p 32.09p 33.20p 210640
17/02/2012 32.40p 32.67p 32.40p 32.65p 41500
16/02/2012 32.00p 32.36p 32.00p 32.36p 388880
15/02/2012 32.00p 32.05p 31.93p 32.05p 93170
14/02/2012 31.60p 31.75p 31.60p 31.75p 230940
13/02/2012 31.45p 31.54p 31.30p 31.30p 60420
10/02/2012 31.15p 31.38p 31.15p 31.35p 104340
09/02/2012 31.05p 31.50p 31.05p 31.50p 106190
08/02/2012 30.70p 31.25p 30.65p 31.25p 888200
07/02/2012 30.45p 30.52p 30.35p 30.35p 18590
06/02/2012 30.53p 30.53p 30.43p 30.43p 22200
03/02/2012 30.30p 30.74p 30.01p 30.70p 363760
02/02/2012 30.07p 30.33p 30.00p 30.00p 77280
01/02/2012 30.00p 30.30p 30.00p 30.30p 159290
31/01/2012 30.00p 30.30p 30.00p 30.15p 51980
30/01/2012 30.20p 30.20p 29.80p 29.80p 358560
27/01/2012 30.50p 30.72p 30.30p 30.40p 308570
26/01/2012 30.80p 30.88p 30.55p 30.74p 272720
25/01/2012 30.50p 30.80p 30.50p 30.65p 157830
24/01/2012 30.50p 30.55p 30.30p 30.30p 144800
23/01/2012 30.50p 30.70p 30.45p 30.70p 209280
20/01/2012 30.30p 30.57p 30.30p 30.57p 244750
19/01/2012 30.13p 30.40p 30.12p 30.40p 179620
18/01/2012 30.10p 30.23p 29.60p 29.60p 308920
17/01/2012 30.10p 30.18p 29.78p 30.18p 588150
16/01/2012 29.30p 29.65p 29.30p 29.65p 81500
13/01/2012 29.22p 29.22p 29.20p 29.20p 22320
12/01/2012 29.30p 29.50p 29.20p 29.20p 256380
11/01/2012 29.35p 29.53p 29.35p 29.48p 0
10/01/2012 29.35p 29.53p 29.35p 29.53p 37000
09/01/2012 29.70p 29.70p 29.30p 29.50p 65670
06/01/2012 29.73p 29.73p 29.35p 29.61p 32000
05/01/2012 29.63p 29.63p 29.30p 29.30p 80930
04/01/2012 29.80p 30.25p 29.80p 29.95p 0
03/01/2012 29.80p 30.25p 29.80p 30.05p 2130
30/12/2011 29.73p 29.73p 29.70p 29.70p 39640
29/12/2011 29.73p 29.73p 29.70p 29.70p 320
28/12/2011 29.73p 30.23p 29.70p 29.70p 15490
23/12/2011 30.27p 30.27p 30.10p 30.10p 8150
22/12/2011 29.73p 30.06p 29.63p 29.70p 87100
21/12/2011 29.68p 30.05p 29.68p 29.85p 38380
20/12/2011 29.63p 29.93p 29.60p 29.60p 139600
19/12/2011 29.63p 30.07p 29.60p 29.60p 36800
16/12/2011 29.98p 30.15p 29.68p 29.68p 96310
15/12/2011 30.00p 30.00p 29.68p 29.89p 144700
14/12/2011 30.03p 30.30p 30.00p 30.30p 88130
13/12/2011 30.37p 30.37p 29.78p 29.78p 40330
12/12/2011 30.20p 30.20p 29.80p 29.80p 60130
09/12/2011 30.33p 30.33p 30.20p 30.20p 5460
08/12/2011 30.65p 30.65p 30.30p 30.30p 22240
07/12/2011 30.68p 31.10p 30.30p 30.30p 192780
06/12/2011 30.57p 30.95p 30.50p 30.64p 300380
05/12/2011 31.30p 31.30p 31.00p 31.22p 128170
02/12/2011 31.00p 31.20p 30.88p 31.05p 212500
01/12/2011 31.08p 31.10p 30.65p 31.00p 209610
30/11/2011 30.93p 31.10p 30.70p 31.10p 205930
29/11/2011 31.08p 31.10p 31.05p 31.10p 267210
28/11/2011 31.14p 31.14p 30.50p 30.90p 23770
25/11/2011 31.00p 31.20p 30.65p 30.78p 44610
24/11/2011 30.83p 31.27p 30.73p 31.00p 70980
23/11/2011 30.95p 30.95p 30.75p 30.75p 17030
22/11/2011 31.36p 31.39p 31.20p 31.20p 9160
21/11/2011 31.22p 31.22p 31.15p 31.15p 60680
18/11/2011 31.58p 31.60p 31.58p 31.60p 25740
17/11/2011 31.58p 31.60p 31.55p 31.55p 22070
16/11/2011 31.52p 31.52p 31.35p 31.35p 80010
15/11/2011 31.25p 31.50p 31.20p 31.50p 80720
14/11/2011 31.21p 31.45p 31.21p 31.45p 28980
11/11/2011 31.55p 31.63p 31.30p 31.58p 317590
10/11/2011 31.60p 31.65p 31.17p 31.50p 339460
09/11/2011 31.50p 31.75p 31.50p 31.50p 56310
08/11/2011 31.80p 31.80p 31.70p 31.71p 352120
07/11/2011 31.60p 31.85p 31.60p 31.72p 69480
04/11/2011 31.85p 31.85p 31.80p 31.80p 12400
03/11/2011 31.50p 31.80p 31.50p 31.65p 183880
02/11/2011 31.60p 32.20p 31.60p 32.20p 111670
01/11/2011 31.60p 32.00p 31.42p 32.00p 61600
31/10/2011 32.20p 32.47p 32.15p 32.15p 40460
28/10/2011 32.25p 32.50p 31.90p 32.50p 16740
27/10/2011 32.30p 32.37p 32.10p 32.10p 112410
26/10/2011 31.78p 32.05p 31.78p 32.05p 40000
25/10/2011 31.90p 31.90p 31.90p 31.90p 150
24/10/2011 32.00p 32.40p 32.00p 32.20p 81100
21/10/2011 31.71p 32.00p 31.71p 32.00p 9600
20/10/2011 31.70p 31.70p 31.70p 31.70p 750
19/10/2011 31.80p 32.07p 31.80p 32.07p 15000
18/10/2011 31.79p 32.05p 31.72p 32.05p 21250
17/10/2011 32.40p 32.40p 32.15p 32.15p 111000
14/10/2011 32.00p 32.44p 31.60p 32.07p 651660
13/10/2011 31.80p 31.90p 31.62p 31.70p 93560
12/10/2011 31.60p 32.00p 31.60p 31.90p 500060
11/10/2011 31.65p 31.65p 31.38p 31.52p 47400

*Close Price adjusted for both dividends and splits