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
21/12/2010 32.70p 32.70p 32.45p 32.45p 34000
20/12/2010 32.20p 32.65p 32.20p 32.45p 17540
17/12/2010 32.20p 32.45p 32.20p 32.20p 11730
16/12/2010 32.35p 32.46p 32.23p 32.35p 167520
15/12/2010 32.35p 32.45p 32.21p 32.35p 74910
14/12/2010 32.32p 32.45p 32.32p 32.35p 16000
13/12/2010 32.23p 32.45p 32.23p 32.32p 45500
10/12/2010 32.30p 32.49p 32.23p 32.23p 80250
09/12/2010 32.15p 32.50p 31.98p 32.35p 186520
08/12/2010 32.30p 32.50p 32.29p 32.35p 156430
07/12/2010 32.25p 32.50p 32.16p 32.30p 20040
06/12/2010 32.25p 32.50p 32.15p 32.25p 47750
03/12/2010 32.25p 32.50p 32.10p 32.25p 58100
02/12/2010 32.30p 32.50p 32.10p 32.25p 148640
01/12/2010 32.00p 32.30p 32.00p 32.15p 60780
30/11/2010 31.90p 32.00p 31.65p 31.95p 90000
29/11/2010 31.70p 31.90p 31.57p 31.90p 175500
26/11/2010 31.60p 31.60p 31.30p 31.30p 40700
25/11/2010 31.50p 31.60p 31.05p 31.35p 61640
24/11/2010 31.30p 31.30p 31.20p 31.20p 12000
23/11/2010 31.05p 31.20p 30.80p 31.00p 44000
22/11/2010 31.40p 31.40p 31.05p 31.05p 0
19/11/2010 31.40p 31.40p 30.75p 31.40p 28600
18/11/2010 31.03p 31.25p 31.00p 31.00p 10000
17/11/2010 30.95p 31.03p 30.83p 31.03p 16700
16/11/2010 31.30p 31.30p 30.85p 30.95p 89930
15/11/2010 31.15p 31.15p 31.15p 31.15p 0
12/11/2010 31.15p 31.15p 31.15p 31.15p 0
11/11/2010 31.25p 31.25p 31.15p 31.15p 10000
10/11/2010 31.45p 31.45p 31.25p 31.25p 0
09/11/2010 31.30p 31.49p 30.75p 31.45p 50400
08/11/2010 31.15p 31.27p 31.00p 31.00p 31570
05/11/2010 31.00p 31.27p 30.45p 31.15p 71010
04/11/2010 30.70p 31.00p 30.45p 30.65p 37500
03/11/2010 30.50p 30.77p 30.50p 30.50p 49000
02/11/2010 30.45p 30.50p 30.45p 30.50p 0
01/11/2010 30.60p 30.60p 30.45p 30.45p 40150
29/10/2010 30.40p 30.40p 30.40p 30.40p 10000
28/10/2010 30.40p 30.40p 30.40p 30.40p 12000
27/10/2010 30.15p 30.15p 30.00p 30.15p 9140
26/10/2010 30.00p 30.15p 30.00p 30.15p 100000
25/10/2010 30.07p 30.30p 29.85p 30.20p 53780
22/10/2010 30.07p 30.07p 29.85p 30.07p 41850
21/10/2010 30.35p 30.35p 29.85p 30.07p 187010
20/10/2010 30.07p 30.30p 29.85p 30.10p 61500
19/10/2010 30.40p 30.40p 29.85p 30.07p 81000
18/10/2010 30.10p 30.35p 29.82p 30.13p 70300
15/10/2010 30.00p 30.35p 29.80p 30.10p 62430
14/10/2010 30.25p 30.25p 30.00p 30.25p 109300
13/10/2010 30.20p 30.25p 30.20p 30.25p 0
12/10/2010 30.33p 30.33p 30.15p 30.20p 54000
11/10/2010 30.27p 30.33p 30.00p 30.33p 19610
08/10/2010 30.30p 30.45p 30.00p 30.27p 10750
07/10/2010 30.35p 30.50p 30.05p 30.30p 187620
06/10/2010 30.07p 30.40p 30.07p 30.35p 28000
05/10/2010 30.05p 30.07p 30.05p 30.07p 0
04/10/2010 30.35p 30.35p 29.85p 30.05p 50570
01/10/2010 30.05p 30.05p 30.00p 30.05p 4800
30/09/2010 30.20p 30.25p 30.05p 30.05p 39500
29/09/2010 29.95p 30.15p 29.95p 29.95p 24000
28/09/2010 30.10p 30.10p 29.95p 29.95p 0
27/09/2010 29.90p 30.15p 29.75p 30.10p 78210
24/09/2010 29.85p 29.85p 29.50p 29.65p 27110
23/09/2010 29.85p 29.85p 29.50p 29.65p 89030
22/09/2010 29.85p 29.85p 29.60p 29.60p 27220
21/09/2010 29.40p 29.60p 29.35p 29.55p 101190
20/09/2010 28.90p 29.10p 28.90p 29.10p 0
17/09/2010 28.85p 29.10p 28.85p 28.90p 102000
16/09/2010 28.68p 28.80p 28.56p 28.68p 61680
15/09/2010 28.68p 28.68p 28.52p 28.68p 22500
14/09/2010 28.55p 28.68p 28.50p 28.68p 22860
13/09/2010 28.55p 28.55p 28.30p 28.50p 41380
10/09/2010 28.25p 28.40p 28.20p 28.40p 164700
09/09/2010 28.35p 28.70p 28.35p 28.60p 90300
08/09/2010 28.45p 28.60p 28.15p 28.35p 66980
07/09/2010 28.45p 28.45p 28.35p 28.45p 10000
06/09/2010 27.95p 28.70p 27.95p 28.45p 75680
03/09/2010 27.60p 28.25p 27.60p 28.25p 294290
02/09/2010 27.40p 27.60p 27.40p 27.55p 36210
01/09/2010 26.98p 27.35p 26.98p 27.35p 20750
31/08/2010 26.60p 26.98p 26.60p 26.98p 47890
27/08/2010 27.35p 27.35p 27.30p 27.30p 0
26/08/2010 27.35p 27.35p 27.25p 27.35p 250
25/08/2010 27.40p 27.41p 27.35p 27.35p 58750
24/08/2010 27.55p 27.55p 27.50p 27.55p 51470
23/08/2010 27.70p 27.70p 27.55p 27.55p 70290
20/08/2010 27.85p 28.10p 27.60p 27.75p 138700
19/08/2010 27.50p 27.85p 27.50p 27.85p 350
18/08/2010 27.70p 27.85p 27.50p 27.85p 92000
17/08/2010 27.30p 28.28p 27.30p 28.28p 99050
16/08/2010 27.60p 27.70p 27.45p 27.45p 164000
13/08/2010 27.90p 27.90p 27.75p 27.75p 53090
12/08/2010 28.40p 28.40p 28.05p 28.35p 25000
11/08/2010 28.45p 28.45p 28.20p 28.40p 60000
10/08/2010 28.50p 28.74p 28.45p 28.45p 990
09/08/2010 28.50p 28.80p 28.25p 28.50p 26520
06/08/2010 28.20p 28.75p 28.20p 28.50p 69490
05/08/2010 28.22p 28.50p 28.20p 28.50p 29700
04/08/2010 28.25p 28.79p 28.25p 28.50p 123030
03/08/2010 28.30p 28.80p 28.30p 28.55p 182040
02/08/2010 28.75p 28.80p 28.40p 28.55p 103770
30/07/2010 28.50p 28.50p 28.30p 28.50p 3940
29/07/2010 28.60p 28.60p 28.25p 28.50p 95000
28/07/2010 28.40p 28.40p 28.30p 28.38p 38280
27/07/2010 28.40p 28.60p 28.20p 28.40p 168930
26/07/2010 28.20p 28.20p 28.05p 28.05p 68750
23/07/2010 27.85p 28.10p 27.85p 27.90p 18000
22/07/2010 27.80p 27.85p 27.75p 27.85p 33000
21/07/2010 27.45p 27.70p 27.40p 27.65p 365210
20/07/2010 27.45p 27.63p 27.45p 27.45p 73500
19/07/2010 27.45p 27.65p 27.45p 27.45p 87630
16/07/2010 27.45p 27.45p 27.45p 27.45p 0
15/07/2010 27.20p 27.63p 27.20p 27.45p 48270
14/07/2010 27.25p 27.70p 27.25p 27.70p 114520
13/07/2010 27.25p 27.45p 27.10p 27.30p 153970
12/07/2010 27.50p 27.50p 27.15p 27.25p 255600
09/07/2010 27.05p 27.15p 26.97p 27.15p 48010
08/07/2010 27.23p 27.50p 27.23p 27.25p 90400
07/07/2010 27.35p 27.40p 27.23p 27.23p 23000
06/07/2010 27.10p 27.38p 27.10p 27.35p 75610
05/07/2010 27.43p 27.43p 27.40p 27.40p 0
02/07/2010 27.50p 27.50p 27.20p 27.43p 6890
01/07/2010 28.10p 28.10p 27.35p 27.50p 78040
30/06/2010 28.10p 28.10p 27.90p 28.10p 8330
29/06/2010 28.35p 28.35p 27.90p 28.10p 7380
28/06/2010 28.35p 28.35p 28.10p 28.35p 17130
25/06/2010 28.50p 28.50p 28.20p 28.35p 16150
24/06/2010 28.65p 28.65p 28.50p 28.50p 0
23/06/2010 28.80p 28.80p 28.65p 28.65p 0
22/06/2010 28.75p 28.80p 28.60p 28.80p 28710
21/06/2010 28.65p 29.10p 28.65p 28.90p 93060
18/06/2010 28.78p 28.80p 28.60p 28.80p 48000
17/06/2010 28.78p 28.78p 28.78p 28.78p 0
16/06/2010 28.55p 29.00p 28.50p 28.78p 64430
15/06/2010 28.55p 28.85p 28.55p 28.55p 54300
14/06/2010 28.50p 28.55p 28.50p 28.55p 0
11/06/2010 28.20p 28.50p 28.20p 28.50p 70000
10/06/2010 28.65p 28.80p 28.30p 28.50p 22350
09/06/2010 28.65p 28.65p 28.40p 28.65p 54000
08/06/2010 28.75p 28.75p 28.50p 28.65p 10000
07/06/2010 28.80p 28.80p 28.70p 28.75p 4800
04/06/2010 28.75p 28.98p 28.75p 28.80p 106630
03/06/2010 28.25p 28.99p 28.25p 28.75p 56890
02/06/2010 28.35p 28.35p 28.05p 28.25p 4000
01/06/2010 28.35p 28.35p 28.35p 28.35p 0
28/05/2010 28.30p 28.35p 28.30p 28.35p 0
27/05/2010 28.25p 28.30p 28.25p 28.30p 0
26/05/2010 28.30p 28.49p 28.25p 28.25p 87000
25/05/2010 28.25p 28.25p 27.95p 27.95p 33000
24/05/2010 28.15p 28.25p 28.10p 28.25p 1750
21/05/2010 28.00p 28.15p 28.00p 28.15p 175020
20/05/2010 28.70p 28.70p 28.40p 28.40p 105000
19/05/2010 28.70p 28.85p 28.60p 28.70p 67480
18/05/2010 28.70p 28.70p 28.65p 28.70p 17350
17/05/2010 28.70p 28.70p 28.70p 28.70p 0
14/05/2010 28.70p 28.85p 28.55p 28.70p 177000
13/05/2010 28.30p 28.90p 28.30p 28.70p 170000
12/05/2010 28.50p 28.50p 28.30p 28.30p 4700
11/05/2010 28.35p 28.35p 27.90p 28.20p 8500
10/05/2010 27.90p 28.35p 27.90p 28.35p 38000
07/05/2010 28.90p 28.90p 27.65p 27.90p 159900
06/05/2010 29.45p 29.45p 28.90p 28.90p 16730
05/05/2010 29.65p 29.65p 29.25p 29.45p 32800
04/05/2010 29.70p 29.90p 29.45p 29.65p 18020
30/04/2010 29.70p 29.99p 29.45p 29.70p 37170
29/04/2010 29.70p 29.99p 29.50p 29.70p 42510
28/04/2010 29.85p 29.85p 29.40p 29.70p 30590
27/04/2010 29.80p 29.85p 29.80p 29.85p 0
26/04/2010 29.75p 29.95p 29.75p 29.80p 35000
23/04/2010 29.50p 29.88p 29.50p 29.75p 207270
22/04/2010 29.50p 29.68p 29.50p 29.50p 10000
21/04/2010 29.40p 29.50p 29.20p 29.50p 300
20/04/2010 29.35p 29.40p 29.05p 29.40p 2270
19/04/2010 29.50p 29.50p 29.35p 29.35p 0
16/04/2010 29.45p 29.50p 29.45p 29.50p 0
15/04/2010 29.45p 29.45p 29.45p 29.45p 100000
14/04/2010 29.30p 29.60p 29.30p 29.45p 20840
13/04/2010 29.40p 29.40p 29.20p 29.30p 27500
12/04/2010 29.40p 29.40p 29.10p 29.40p 98420
09/04/2010 29.40p 29.40p 29.10p 29.40p 20000
08/04/2010 29.45p 29.45p 29.40p 29.40p 0
07/04/2010 29.45p 29.45p 29.35p 29.45p 10000
06/04/2010 29.45p 29.45p 29.45p 29.45p 0
01/04/2010 29.50p 29.60p 29.35p 29.45p 66720
31/03/2010 29.30p 29.68p 29.30p 29.50p 130920
30/03/2010 29.50p 29.50p 29.35p 29.45p 31920
29/03/2010 29.30p 29.50p 29.30p 29.50p 39280
26/03/2010 29.60p 29.60p 29.50p 29.57p 27080
25/03/2010 29.20p 29.55p 29.20p 29.55p 330850
24/03/2010 28.85p 29.25p 28.85p 29.25p 176590
23/03/2010 28.75p 28.95p 28.75p 28.90p 99720
22/03/2010 28.50p 28.98p 28.50p 28.75p 99010
19/03/2010 28.75p 28.90p 28.50p 28.90p 520090
18/03/2010 28.75p 28.85p 28.50p 28.60p 70710
17/03/2010 28.70p 29.10p 28.70p 28.75p 126120
16/03/2010 28.50p 28.59p 28.50p 28.55p 160230
15/03/2010 28.40p 28.45p 28.40p 28.40p 23750
12/03/2010 28.30p 28.40p 28.00p 28.35p 298800
11/03/2010 28.10p 28.20p 27.71p 28.20p 55180
10/03/2010 27.90p 28.05p 27.90p 28.05p 38350

*Close Price adjusted for both dividends and splits