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
10/01/2007 21.75p 21.70p 21.70p 21.75p 271000
09/01/2007 21.70p 21.70p 21.70p 21.75p 104460
08/01/2007 21.65p 21.65p 21.60p 21.68p 11070
05/01/2007 21.50p 21.60p 21.50p 21.65p 344550
04/01/2007 21.40p 21.40p 21.40p 21.48p 571780
03/01/2007 21.15p 21.00p 21.00p 21.25p 424540
02/01/2007 21.00p 21.00p 21.00p 21.15p 62390
29/12/2006 21.10p 21.10p 20.98p 20.95p 145960
28/12/2006 21.10p 21.10p 21.10p 21.22p 125800
27/12/2006 21.20p 21.20p 21.20p 21.15p 22890
22/12/2006 21.10p 21.18p 21.18p 21.20p 124190
21/12/2006 21.18p 21.18p 21.18p 21.10p 2830
20/12/2006 21.22p 21.22p 21.22p 21.18p 32520
19/12/2006 21.38p 21.30p 21.30p 21.22p 38010
18/12/2006 21.30p 21.30p 21.30p 21.38p 9800
15/12/2006 21.18p 21.18p 21.18p 21.45p 286240
14/12/2006 21.25p 21.25p 21.25p 21.18p 99150
13/12/2006 21.13p 21.13p 21.13p 21.13p 20910
12/12/2006 21.18p 21.18p 21.18p 21.13p 55630
11/12/2006 21.15p 21.00p 21.00p 21.18p 48000
08/12/2006 21.00p 21.00p 21.00p 21.15p 675070
07/12/2006 21.22p 21.10p 21.10p 21.18p 34700
06/12/2006 21.10p 21.28p 21.28p 21.22p 65580
05/12/2006 21.28p 21.30p 21.28p 21.10p 43500
04/12/2006 21.30p 21.30p 21.30p 21.28p 319880
01/12/2006 21.20p 21.20p 21.20p 21.13p 132640
30/11/2006 21.20p 21.22p 21.20p 21.20p 49160
29/11/2006 21.22p 21.40p 21.22p 21.20p 33500
28/11/2006 21.40p 21.70p 21.40p 21.22p 79670
27/11/2006 21.70p 21.72p 21.70p 21.40p 49100
24/11/2006 21.78p 21.78p 21.78p 21.72p 80270
23/11/2006 21.78p 21.78p 21.68p 21.78p 34590
22/11/2006 21.68p 21.55p 21.55p 21.78p 10300
21/11/2006 21.55p 21.55p 21.55p 21.68p 613060
20/11/2006 21.80p 21.78p 21.78p 21.60p 24690
17/11/2006 21.78p 21.78p 21.78p 21.80p 1056830
16/11/2006 21.80p 21.80p 21.80p 21.78p 37420
15/11/2006 21.75p 21.75p 21.75p 21.80p 15900
14/11/2006 21.82p 21.82p 21.82p 21.75p 22040
13/11/2006 21.82p 21.80p 21.80p 21.82p 1730
10/11/2006 21.82p 21.82p 21.80p 21.82p 217510
09/11/2006 22.00p 22.00p 22.00p 21.98p 69140
08/11/2006 22.05p 22.05p 22.05p 22.00p 321540
07/11/2006 22.00p 22.00p 22.00p 22.05p 67850
06/11/2006 21.95p 21.95p 21.95p 22.03p 2970
03/11/2006 21.93p 21.93p 21.93p 21.95p 52640
02/11/2006 21.90p 22.05p 21.90p 21.93p 62000
01/11/2006 22.03p 22.00p 22.00p 22.05p 69160
31/10/2006 22.00p 22.00p 22.00p 22.03p 28770
30/10/2006 22.03p 22.08p 22.08p 22.00p 21400
27/10/2006 22.08p 22.08p 22.08p 22.03p 243260
26/10/2006 22.20p 22.20p 22.20p 22.23p 14900
25/10/2006 22.40p 22.40p 22.20p 22.20p 35690
24/10/2006 22.13p 22.18p 22.13p 22.13p 27100
23/10/2006 22.18p 22.18p 22.13p 22.13p 3720
20/10/2006 22.03p 22.18p 22.03p 22.18p 198810
19/10/2006 21.93p 22.03p 21.93p 22.03p 5000
18/10/2006 21.90p 21.93p 21.90p 21.93p 0
17/10/2006 21.75p 21.90p 21.75p 21.90p 105410
16/10/2006 21.88p 21.90p 21.80p 21.88p 202160
13/10/2006 21.65p 21.70p 21.65p 21.70p 177310
12/10/2006 21.48p 21.60p 21.48p 21.60p 975670
11/10/2006 21.40p 21.45p 21.25p 21.45p 41630
10/10/2006 21.25p 21.40p 21.25p 21.40p 55300
09/10/2006 21.10p 21.25p 21.10p 21.25p 0
06/10/2006 21.20p 21.20p 21.10p 21.10p 225530
05/10/2006 21.05p 21.28p 21.05p 21.28p 137950
04/10/2006 20.98p 20.98p 20.98p 20.98p 156330
03/10/2006 21.00p 21.00p 20.98p 20.98p 41520
02/10/2006 20.95p 21.00p 20.95p 21.00p 307980
29/09/2006 20.95p 20.95p 20.80p 20.95p 68500
28/09/2006 20.80p 20.95p 20.80p 20.95p 189000
27/09/2006 20.73p 20.80p 20.73p 20.80p 14000
26/09/2006 20.60p 20.73p 20.60p 20.73p 495130
25/09/2006 20.40p 20.52p 20.40p 20.52p 30000
22/09/2006 20.55p 20.63p 20.50p 20.57p 178950
21/09/2006 20.60p 20.63p 20.50p 20.63p 342350
20/09/2006 20.55p 20.60p 20.55p 20.60p 110150
19/09/2006 20.45p 20.55p 20.40p 20.55p 290610
18/09/2006 20.60p 20.63p 20.57p 20.63p 10000
15/09/2006 20.57p 20.60p 20.37p 20.60p 462840
14/09/2006 20.37p 20.57p 20.37p 20.57p 16450
13/09/2006 20.37p 20.37p 20.37p 20.37p 504640
12/09/2006 20.50p 20.50p 20.37p 20.37p 172350
11/09/2006 20.50p 20.63p 20.45p 20.45p 19000
08/09/2006 20.63p 20.63p 20.50p 20.50p 77220
07/09/2006 20.70p 20.70p 20.63p 20.63p 0
06/09/2006 20.70p 20.70p 20.68p 20.70p 5500
05/09/2006 20.68p 20.70p 20.65p 20.70p 519550
04/09/2006 20.65p 20.68p 20.65p 20.68p 71600
01/09/2006 20.60p 20.65p 20.60p 20.65p 165060
31/08/2006 20.42p 20.57p 20.40p 20.57p 154000
30/08/2006 20.40p 20.42p 20.40p 20.42p 14000
29/08/2006 20.45p 20.45p 20.40p 20.40p 18540
25/08/2006 20.37p 20.45p 20.37p 20.45p 46000
24/08/2006 20.40p 20.42p 20.37p 20.37p 303100
23/08/2006 20.42p 20.42p 20.37p 20.40p 0
22/08/2006 20.37p 20.42p 20.37p 20.42p 550000
21/08/2006 20.37p 20.37p 20.20p 20.37p 0
18/08/2006 20.20p 20.37p 20.10p 20.37p 121760
17/08/2006 19.80p 20.30p 19.80p 20.20p 265370
16/08/2006 19.65p 19.75p 19.65p 19.75p 90930
15/08/2006 19.60p 19.63p 19.60p 19.63p 88720
14/08/2006 19.60p 19.68p 19.60p 19.65p 94290
11/08/2006 19.30p 19.45p 19.30p 19.45p 430870
10/08/2006 19.45p 19.45p 19.30p 19.30p 86670
09/08/2006 19.37p 19.45p 19.35p 19.45p 243500
08/08/2006 19.63p 19.63p 19.63p 19.63p 30040
07/08/2006 19.68p 19.68p 19.63p 19.63p 0
04/08/2006 19.63p 19.68p 19.63p 19.68p 98010
03/08/2006 19.70p 19.70p 19.45p 19.63p 715000
02/08/2006 19.50p 19.80p 19.50p 19.80p 2212800
01/08/2006 19.85p 19.85p 19.70p 19.70p 24000
31/07/2006 19.60p 19.85p 19.60p 19.85p 39410
28/07/2006 19.60p 19.85p 19.60p 19.85p 102140
27/07/2006 19.85p 19.85p 19.85p 19.85p 5000
26/07/2006 19.85p 19.85p 19.85p 19.85p 11510
25/07/2006 19.80p 19.85p 19.63p 19.85p 22850
24/07/2006 19.78p 19.80p 19.63p 19.80p 106270
21/07/2006 19.90p 19.90p 19.50p 19.60p 306350
20/07/2006 20.00p 20.10p 19.90p 20.10p 165400
19/07/2006 19.40p 19.75p 19.37p 19.75p 202250
18/07/2006 19.53p 19.70p 19.50p 19.70p 413100
17/07/2006 19.95p 19.95p 19.80p 19.80p 77930
14/07/2006 20.15p 20.20p 19.95p 19.95p 49110
13/07/2006 20.30p 20.30p 20.15p 20.15p 14000
12/07/2006 20.60p 20.63p 20.60p 20.63p 1528950
11/07/2006 20.70p 20.70p 20.60p 20.60p 175000
10/07/2006 20.80p 20.95p 20.80p 20.95p 87820
07/07/2006 21.15p 21.15p 21.00p 21.10p 61330
06/07/2006 21.00p 21.15p 21.00p 21.15p 17780
05/07/2006 20.93p 21.00p 20.93p 21.00p 205000
04/07/2006 21.00p 21.00p 20.93p 20.93p 52740
03/07/2006 20.95p 21.00p 20.90p 21.00p 153500
30/06/2006 20.88p 20.95p 20.88p 20.95p 100100
29/06/2006 20.35p 20.55p 20.10p 20.55p 37230
28/06/2006 20.10p 20.35p 20.10p 20.35p 55000
27/06/2006 20.30p 20.50p 19.90p 20.50p 4334760
26/06/2006 20.13p 20.13p 20.00p 20.00p 8350
23/06/2006 20.15p 20.15p 20.00p 20.13p 109970
22/06/2006 20.30p 20.30p 20.00p 20.15p 75000
21/06/2006 20.00p 20.15p 20.00p 20.15p 170000
20/06/2006 20.55p 20.55p 20.25p 20.25p 20170
19/06/2006 20.60p 20.60p 20.50p 20.55p 0
16/06/2006 20.52p 20.60p 20.50p 20.60p 155110
15/06/2006 19.95p 20.28p 19.95p 20.28p 544570
14/06/2006 19.78p 19.78p 19.60p 19.63p 239750
13/06/2006 20.33p 20.33p 20.00p 20.20p 91780
12/06/2006 20.85p 20.85p 20.70p 20.85p 50000
09/06/2006 20.70p 20.85p 20.63p 20.85p 28980
08/06/2006 20.60p 20.70p 20.60p 20.70p 85000
07/06/2006 20.80p 20.98p 20.80p 20.98p 57150
06/06/2006 21.30p 21.30p 20.90p 20.90p 283240
05/06/2006 21.35p 21.35p 21.30p 21.30p 255000
02/06/2006 21.33p 21.33p 21.15p 21.15p 161270
01/06/2006 21.05p 21.18p 21.05p 21.18p 7000
31/05/2006 21.15p 21.15p 21.05p 21.05p 90910
30/05/2006 21.80p 21.80p 21.20p 21.30p 336190
26/05/2006 21.78p 22.00p 21.78p 22.00p 272710
25/05/2006 21.30p 21.30p 21.28p 21.28p 57900
24/05/2006 21.48p 21.60p 21.30p 21.30p 27050
23/05/2006 20.88p 21.60p 20.88p 21.48p 239790
22/05/2006 20.70p 21.00p 20.70p 20.80p 292920
19/05/2006 20.80p 21.00p 20.80p 21.00p 257170
18/05/2006 21.25p 21.25p 20.70p 20.70p 177190
17/05/2006 21.70p 21.70p 21.25p 21.25p 984420
16/05/2006 21.20p 21.38p 21.20p 21.38p 640080
15/05/2006 21.70p 21.70p 21.00p 21.33p 577910
12/05/2006 22.20p 22.20p 21.85p 22.00p 3390600
11/05/2006 22.90p 22.90p 22.40p 22.55p 988700
10/05/2006 23.10p 23.10p 23.10p 23.10p 83050
09/05/2006 23.10p 23.18p 23.10p 23.18p 40670
08/05/2006 23.25p 23.30p 23.07p 23.30p 102080
05/05/2006 23.07p 23.25p 23.07p 23.25p 673630
04/05/2006 23.00p 23.07p 23.00p 23.07p 140610
03/05/2006 23.20p 23.20p 23.00p 23.05p 671350
02/05/2006 23.20p 23.45p 23.20p 23.45p 97660
28/04/2006 23.40p 23.45p 23.40p 23.45p 136610
27/04/2006 23.55p 23.55p 23.40p 23.40p 5864490
26/04/2006 23.55p 23.55p 23.55p 23.55p 15500
25/04/2006 23.55p 23.55p 23.40p 23.55p 2930
24/04/2006 23.45p 23.55p 23.40p 23.55p 889820
21/04/2006 23.60p 23.60p 23.60p 23.60p 216370
20/04/2006 23.30p 23.50p 23.30p 23.50p 16000
19/04/2006 23.30p 23.55p 23.30p 23.55p 194220
18/04/2006 23.30p 23.48p 23.30p 23.45p 172540
13/04/2006 23.40p 23.48p 23.40p 23.48p 148220
12/04/2006 23.75p 23.85p 23.65p 23.65p 43690
11/04/2006 23.85p 23.85p 23.75p 23.75p 37760
10/04/2006 24.00p 24.00p 23.85p 23.85p 125810
07/04/2006 24.12p 24.12p 23.98p 24.00p 138680
06/04/2006 23.98p 24.12p 23.98p 24.12p 64940
05/04/2006 23.98p 23.98p 23.98p 23.98p 462880
04/04/2006 23.98p 23.98p 23.78p 23.98p 371420
03/04/2006 23.80p 23.98p 23.78p 23.98p 605150
31/03/2006 23.65p 23.75p 23.65p 23.75p 284020
30/03/2006 23.65p 23.65p 23.65p 23.65p 149640
29/03/2006 23.45p 23.65p 23.45p 23.65p 198050
28/03/2006 23.30p 23.45p 23.30p 23.45p 423180
27/03/2006 23.40p 23.40p 23.30p 23.35p 199060

*Close Price adjusted for both dividends and splits