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
10/10/2011 31.90p 31.98p 31.35p 31.55p 188400
07/10/2011 31.78p 31.78p 31.20p 31.20p 25350
06/10/2011 31.15p 31.75p 31.03p 31.25p 105690
05/10/2011 31.20p 31.58p 31.20p 31.45p 292690
04/10/2011 31.80p 31.80p 31.20p 31.20p 67000
03/10/2011 32.00p 32.50p 31.80p 32.50p 307940
30/09/2011 32.60p 32.60p 32.30p 32.30p 89300
29/09/2011 33.38p 33.38p 32.69p 32.80p 43880
28/09/2011 33.43p 33.43p 32.83p 33.10p 54770
27/09/2011 33.18p 33.40p 33.18p 33.40p 27530
26/09/2011 32.70p 32.87p 32.43p 32.65p 194970
23/09/2011 32.50p 33.05p 32.50p 32.60p 150920
22/09/2011 32.73p 32.90p 32.50p 32.75p 174670
21/09/2011 32.98p 33.30p 32.95p 33.30p 141250
20/09/2011 32.20p 32.90p 32.20p 32.67p 292020
19/09/2011 32.87p 32.87p 32.57p 32.57p 70600
16/09/2011 32.32p 32.80p 32.00p 32.80p 236330
15/09/2011 32.17p 32.20p 32.17p 32.20p 190
14/09/2011 31.95p 32.00p 31.63p 31.85p 113500
13/09/2011 31.60p 32.20p 31.45p 32.20p 130580
12/09/2011 31.45p 31.70p 31.45p 31.55p 57960
09/09/2011 31.80p 32.00p 31.80p 32.00p 81220
08/09/2011 32.05p 32.40p 31.83p 32.15p 89190
07/09/2011 31.42p 31.98p 31.42p 31.75p 75000
06/09/2011 31.30p 31.60p 31.20p 31.20p 66530
05/09/2011 31.60p 31.75p 31.30p 31.52p 93410
02/09/2011 32.00p 32.00p 31.85p 31.85p 9000
01/09/2011 32.40p 32.40p 31.63p 32.05p 25700
31/08/2011 31.90p 32.15p 31.90p 32.15p 0
30/08/2011 31.90p 31.90p 31.90p 31.90p 15000
26/08/2011 31.80p 31.80p 31.38p 31.45p 85560
25/08/2011 31.42p 32.05p 31.42p 32.05p 103230
24/08/2011 32.03p 32.05p 31.47p 31.78p 302910
23/08/2011 31.58p 31.58p 31.35p 31.35p 30160
22/08/2011 31.70p 31.80p 31.50p 31.75p 130620
19/08/2011 32.50p 32.50p 31.72p 32.00p 54120
18/08/2011 33.52p 33.65p 32.75p 33.01p 179410
17/08/2011 33.60p 33.89p 33.60p 33.89p 13810
16/08/2011 34.10p 34.10p 33.90p 33.90p 9000
15/08/2011 34.00p 34.00p 33.70p 33.90p 29000
12/08/2011 33.25p 34.00p 33.10p 34.00p 216280
11/08/2011 32.70p 32.78p 32.70p 32.78p 1600
10/08/2011 31.98p 32.80p 31.98p 32.80p 174540
09/08/2011 31.22p 31.70p 30.90p 31.70p 145590
08/08/2011 32.45p 32.50p 31.72p 31.72p 214490
05/08/2011 33.80p 33.80p 32.98p 32.98p 99960
04/08/2011 34.37p 34.37p 33.80p 33.80p 39830
03/08/2011 34.00p 34.00p 34.00p 34.00p 180
02/08/2011 34.51p 34.51p 34.30p 34.30p 73980
01/08/2011 34.65p 34.65p 34.40p 34.40p 85110
29/07/2011 34.73p 34.74p 34.73p 34.74p 42000
28/07/2011 34.74p 34.80p 34.73p 34.75p 208800
27/07/2011 35.03p 35.30p 35.00p 35.30p 495310
26/07/2011 34.83p 35.16p 34.83p 35.16p 22740
25/07/2011 35.00p 35.16p 35.00p 35.16p 5420
22/07/2011 35.10p 35.25p 35.10p 35.23p 37230
21/07/2011 34.90p 35.10p 34.40p 35.10p 637740
20/07/2011 34.70p 34.70p 34.43p 34.49p 99390
19/07/2011 34.67p 34.70p 34.35p 34.70p 46020
18/07/2011 34.22p 34.58p 34.22p 34.22p 41270
15/07/2011 34.50p 34.60p 34.35p 34.60p 67310
14/07/2011 34.75p 34.75p 34.50p 34.50p 95530
13/07/2011 34.32p 34.67p 34.32p 34.53p 84750
12/07/2011 34.50p 34.50p 34.35p 34.50p 49120
11/07/2011 34.32p 34.80p 34.32p 34.64p 100030
08/07/2011 34.40p 34.70p 34.40p 34.58p 282730
07/07/2011 34.40p 34.59p 34.40p 34.59p 66970
06/07/2011 34.32p 34.70p 34.32p 34.58p 40550
05/07/2011 34.73p 34.80p 34.70p 34.80p 174320
04/07/2011 34.22p 34.58p 34.22p 34.50p 28510
01/07/2011 34.63p 34.80p 34.20p 34.80p 91490
30/06/2011 34.53p 34.53p 34.02p 34.20p 47910
29/06/2011 34.55p 34.55p 34.00p 34.00p 77370
28/06/2011 34.55p 34.55p 34.00p 34.00p 67620
27/06/2011 34.58p 34.58p 34.00p 34.00p 10200
24/06/2011 34.50p 34.60p 34.20p 34.20p 222790
23/06/2011 34.35p 34.45p 34.20p 34.20p 429490
22/06/2011 34.30p 34.40p 34.00p 34.00p 91910
21/06/2011 34.20p 34.35p 34.20p 34.20p 28060
20/06/2011 34.45p 34.45p 34.00p 34.05p 63260
17/06/2011 34.80p 34.80p 34.32p 34.40p 5594830
16/06/2011 34.75p 34.80p 34.73p 34.73p 50320
15/06/2011 34.63p 35.00p 34.47p 34.67p 1160450
14/06/2011 34.67p 35.00p 34.67p 34.81p 816440
13/06/2011 34.50p 35.00p 34.50p 34.73p 584820
10/06/2011 34.97p 35.10p 34.90p 35.10p 674050
09/06/2011 34.43p 34.70p 34.30p 34.60p 178690
08/06/2011 34.38p 34.76p 34.38p 34.55p 10820
07/06/2011 34.09p 34.63p 34.09p 34.55p 46880
06/06/2011 34.09p 34.61p 34.09p 34.35p 39210
03/06/2011 34.40p 34.70p 34.08p 34.70p 127120
02/06/2011 34.50p 34.80p 34.06p 34.70p 245260
01/06/2011 34.53p 34.53p 34.35p 34.35p 14330
31/05/2011 34.18p 34.35p 34.18p 34.35p 92880
27/05/2011 34.32p 34.55p 34.18p 34.35p 230850
26/05/2011 34.50p 34.53p 34.18p 34.35p 44580
25/05/2011 34.53p 34.55p 34.18p 34.35p 195490
24/05/2011 34.18p 34.53p 34.18p 34.35p 97130
23/05/2011 34.55p 34.55p 34.35p 34.35p 37100
20/05/2011 34.53p 34.53p 34.25p 34.39p 59060
19/05/2011 34.60p 34.60p 34.20p 34.35p 86600
18/05/2011 34.51p 34.52p 34.03p 34.30p 31250
17/05/2011 34.20p 34.55p 34.03p 34.30p 56580
16/05/2011 34.27p 34.55p 34.25p 34.39p 57910
13/05/2011 34.24p 34.40p 34.24p 34.40p 26050
12/05/2011 34.75p 34.75p 34.40p 34.40p 14000
11/05/2011 34.90p 35.00p 34.26p 34.50p 212750
10/05/2011 35.00p 35.00p 34.80p 34.90p 115850
09/05/2011 34.97p 34.97p 34.90p 34.90p 17000
06/05/2011 34.65p 34.96p 34.65p 34.80p 36960
05/05/2011 34.95p 34.95p 34.65p 34.80p 103140
04/05/2011 34.95p 34.96p 34.60p 34.80p 187050
03/05/2011 34.64p 34.96p 34.64p 34.80p 14480
28/04/2011 34.55p 34.75p 34.55p 34.75p 30430
27/04/2011 34.70p 34.80p 34.55p 34.75p 42810
26/04/2011 34.94p 34.94p 34.40p 34.70p 133580
21/04/2011 34.70p 34.80p 34.70p 34.80p 8700
20/04/2011 34.30p 35.20p 34.30p 34.75p 159970
19/04/2011 34.40p 34.94p 34.25p 34.25p 130500
18/04/2011 34.45p 34.70p 34.45p 34.70p 5000
15/04/2011 35.00p 35.00p 34.95p 34.95p 8180
14/04/2011 35.10p 35.10p 34.45p 34.85p 69530
13/04/2011 34.75p 34.75p 34.60p 34.60p 90680
12/04/2011 34.45p 34.76p 34.45p 34.60p 102330
11/04/2011 35.05p 35.05p 34.85p 34.85p 1700
08/04/2011 35.00p 35.10p 34.65p 34.85p 26820
07/04/2011 35.15p 35.15p 34.75p 34.85p 75720
06/04/2011 35.15p 35.15p 34.75p 34.95p 39090
05/04/2011 35.10p 35.10p 34.70p 34.93p 378430
04/04/2011 34.85p 35.15p 34.81p 35.00p 220970
01/04/2011 35.20p 35.20p 34.84p 35.00p 122100
31/03/2011 35.10p 35.15p 34.70p 34.95p 101410
30/03/2011 35.10p 35.10p 34.75p 34.95p 111150
29/03/2011 34.60p 35.05p 34.50p 34.90p 260160
28/03/2011 34.15p 34.50p 34.15p 34.35p 25750
25/03/2011 34.00p 34.45p 33.59p 34.30p 307790
24/03/2011 33.75p 33.90p 33.60p 33.72p 192280
23/03/2011 33.39p 33.70p 33.39p 33.58p 35550
22/03/2011 33.40p 33.74p 33.30p 33.58p 162060
21/03/2011 33.18p 33.50p 33.18p 33.50p 67640
18/03/2011 33.65p 33.65p 33.20p 33.40p 15420
17/03/2011 33.30p 33.55p 33.15p 33.38p 550140
16/03/2011 33.95p 33.95p 33.50p 33.55p 76820
15/03/2011 33.80p 34.15p 33.50p 33.80p 125870
14/03/2011 33.85p 34.30p 33.85p 34.05p 49320
11/03/2011 33.85p 34.20p 33.85p 34.05p 311740
10/03/2011 34.30p 34.35p 33.90p 34.05p 208220
09/03/2011 33.85p 34.30p 33.85p 34.15p 97190
08/03/2011 33.85p 34.05p 33.80p 34.02p 100920
07/03/2011 34.20p 34.20p 33.90p 34.08p 101000
04/03/2011 33.85p 34.25p 33.85p 34.08p 37570
03/03/2011 33.85p 34.25p 33.80p 34.05p 413920
02/03/2011 34.10p 34.25p 33.85p 34.05p 140890
01/03/2011 34.40p 34.62p 34.20p 34.35p 208490
28/02/2011 34.20p 34.60p 34.20p 34.45p 82500
25/02/2011 34.50p 34.50p 34.05p 34.35p 214600
24/02/2011 34.00p 34.35p 34.00p 34.20p 105740
23/02/2011 34.55p 34.65p 34.25p 34.25p 43390
22/02/2011 34.50p 34.85p 34.50p 34.53p 126660
21/02/2011 34.70p 34.80p 34.40p 34.70p 49730
18/02/2011 34.45p 34.60p 34.45p 34.60p 1540
17/02/2011 34.70p 34.80p 34.67p 34.67p 49500
16/02/2011 34.55p 34.70p 34.70p 34.70p 38000
15/02/2011 34.60p 34.60p 34.25p 34.25p 123900
14/02/2011 34.11p 34.55p 34.11p 34.25p 143950
11/02/2011 34.15p 34.40p 34.15p 34.25p 49260
10/02/2011 34.10p 34.20p 33.75p 34.20p 48840
09/02/2011 34.15p 34.15p 33.75p 33.95p 46680
08/02/2011 33.75p 34.05p 33.75p 33.97p 92760
07/02/2011 33.70p 33.85p 33.60p 33.85p 75000
04/02/2011 33.65p 33.65p 33.55p 33.55p 25360
03/02/2011 33.30p 33.65p 33.25p 33.45p 129140
02/02/2011 33.70p 33.70p 33.45p 33.45p 88110
01/02/2011 33.70p 33.70p 33.30p 33.45p 29580
31/01/2011 33.30p 33.65p 33.30p 33.45p 110000
28/01/2011 33.58p 33.60p 33.52p 33.52p 73000
27/01/2011 33.35p 33.65p 33.35p 33.58p 74250
26/01/2011 33.55p 33.75p 33.55p 33.55p 69000
25/01/2011 33.55p 33.75p 33.55p 33.55p 50980
24/01/2011 33.30p 33.75p 33.30p 33.55p 114060
21/01/2011 33.60p 34.05p 33.25p 33.55p 677910
20/01/2011 33.90p 34.20p 33.82p 33.82p 40480
19/01/2011 34.15p 34.35p 33.70p 33.90p 198080
18/01/2011 33.85p 33.85p 33.80p 33.80p 0
17/01/2011 34.00p 34.05p 33.60p 33.85p 200040
14/01/2011 33.75p 33.85p 33.75p 33.85p 6000
13/01/2011 32.85p 33.60p 32.85p 33.45p 188860
12/01/2011 33.25p 33.29p 32.71p 33.25p 89420
11/01/2011 33.00p 33.30p 32.65p 33.00p 67800
10/01/2011 32.50p 32.95p 32.50p 32.75p 31380
07/01/2011 32.75p 32.95p 32.60p 32.75p 241420
06/01/2011 32.70p 32.95p 32.50p 32.75p 117000
05/01/2011 32.73p 32.94p 32.50p 32.70p 52270
04/01/2011 32.75p 32.94p 32.50p 32.73p 191510
31/12/2010 32.55p 32.90p 32.55p 32.75p 15080
30/12/2010 32.55p 32.83p 32.55p 32.55p 16500
29/12/2010 32.55p 32.80p 32.30p 32.55p 28780
24/12/2010 32.55p 32.83p 32.30p 32.55p 49300
23/12/2010 32.55p 32.83p 32.30p 32.55p 18810
22/12/2010 32.70p 32.83p 32.30p 32.55p 108500

*Close Price adjusted for both dividends and splits