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
24/03/2006 23.45p 23.45p 23.40p 23.45p 373910
23/03/2006 23.40p 23.45p 23.40p 23.45p 392220
22/03/2006 23.20p 23.35p 23.20p 23.35p 160120
21/03/2006 23.40p 23.50p 23.40p 23.50p 205550
20/03/2006 23.55p 23.55p 23.40p 23.55p 538040
17/03/2006 23.40p 23.55p 23.40p 23.55p 150650
16/03/2006 23.30p 23.40p 23.30p 23.40p 104910
15/03/2006 23.40p 23.45p 23.40p 23.45p 27190
14/03/2006 23.30p 23.40p 23.30p 23.40p 104310
13/03/2006 23.40p 23.45p 23.30p 23.45p 296600
10/03/2006 23.33p 23.40p 23.33p 23.40p 290440
09/03/2006 23.48p 23.48p 23.40p 23.40p 177530
08/03/2006 23.50p 23.50p 22.95p 23.18p 237580
07/03/2006 23.70p 23.70p 23.65p 23.65p 19110
06/03/2006 23.60p 23.70p 23.60p 23.70p 133470
03/03/2006 23.70p 23.70p 23.30p 23.40p 202740
02/03/2006 23.30p 23.45p 23.30p 23.45p 433860
01/03/2006 23.48p 23.50p 23.40p 23.50p 112420
28/02/2006 23.40p 23.48p 23.40p 23.48p 1770380
27/02/2006 23.42p 23.45p 23.42p 23.45p 64700
24/02/2006 23.45p 23.45p 23.42p 23.42p 591930
23/02/2006 23.50p 23.50p 23.35p 23.45p 233000
22/02/2006 23.65p 23.68p 23.65p 23.68p 120620
21/02/2006 23.60p 23.65p 23.50p 23.65p 442580
20/02/2006 23.70p 23.80p 23.65p 23.80p 156670
17/02/2006 23.90p 23.90p 23.85p 23.85p 399010
16/02/2006 23.40p 23.55p 23.40p 23.55p 168330
15/02/2006 23.50p 23.50p 23.50p 23.50p 9550
14/02/2006 23.40p 23.50p 23.40p 23.50p 194920
13/02/2006 23.20p 23.30p 23.20p 23.30p 20560
10/02/2006 23.20p 23.20p 23.20p 23.20p 860050
09/02/2006 22.80p 23.10p 22.80p 23.10p 1116400
08/02/2006 22.80p 23.05p 22.80p 22.80p 92220
07/02/2006 23.05p 23.38p 23.05p 23.05p 166620
06/02/2006 23.05p 23.05p 23.00p 23.05p 18850
03/02/2006 22.90p 23.00p 22.90p 23.00p 357490
02/02/2006 23.07p 23.10p 22.90p 22.95p 165600
01/02/2006 23.00p 23.10p 22.95p 23.00p 522800
31/01/2006 23.00p 23.10p 23.00p 23.10p 49940
30/01/2006 23.00p 23.05p 22.85p 23.05p 502720
27/01/2006 22.60p 22.90p 22.40p 22.85p 580180
26/01/2006 22.40p 22.48p 22.10p 22.48p 53190
25/01/2006 22.10p 22.30p 22.10p 22.30p 30940
24/01/2006 22.30p 22.40p 22.00p 22.10p 233870
23/01/2006 22.60p 22.60p 22.25p 22.25p 4000
20/01/2006 22.62p 22.62p 22.50p 22.50p 971560
19/01/2006 22.00p 22.57p 22.00p 22.57p 37400
18/01/2006 22.80p 23.00p 22.00p 22.45p 588000
17/01/2006 23.10p 23.15p 23.00p 23.00p 64320
16/01/2006 23.15p 23.15p 23.15p 23.15p 4280
13/01/2006 23.15p 23.15p 23.15p 23.15p 98030
12/01/2006 23.20p 23.20p 23.00p 23.15p 23422770
11/01/2006 22.85p 23.07p 22.85p 23.00p 5785010
10/01/2006 22.85p 23.05p 22.80p 23.00p 173250
09/01/2006 22.65p 23.00p 22.65p 23.00p 3430160
06/01/2006 22.65p 22.87p 22.65p 22.87p 1246990
05/01/2006 22.93p 22.93p 22.65p 22.65p 229470
04/01/2006 22.65p 22.90p 22.57p 22.72p 6785380
03/01/2006 22.48p 22.57p 22.45p 22.57p 101770
30/12/2005 22.40p 22.45p 22.40p 22.45p 20600
29/12/2005 22.40p 22.40p 22.35p 22.40p 175590
28/12/2005 22.40p 22.40p 22.10p 22.35p 192170
23/12/2005 22.20p 22.30p 22.15p 22.25p 307390
22/12/2005 22.15p 22.15p 22.15p 22.15p 69450
21/12/2005 22.10p 22.20p 22.00p 22.15p 147990
20/12/2005 22.10p 22.10p 22.00p 22.00p 56540
19/12/2005 22.00p 22.43p 22.00p 22.05p 494950
16/12/2005 22.10p 22.43p 22.00p 22.43p 7053730
15/12/2005 22.05p 22.05p 22.05p 22.05p 4265410
14/12/2005 22.00p 22.10p 22.00p 22.05p 3017610
13/12/2005 22.00p 22.20p 22.00p 22.10p 1677700
12/12/2005 22.20p 22.20p 21.90p 22.20p 382230
09/12/2005 22.20p 22.20p 22.20p 22.20p 2482440
08/12/2005 22.00p 22.25p 21.70p 22.20p 91070
07/12/2005 22.20p 22.25p 22.15p 22.25p 113410
06/12/2005 22.00p 22.15p 22.00p 22.15p 1874630
05/12/2005 22.15p 22.15p 22.00p 22.08p 147330
02/12/2005 22.00p 22.10p 21.85p 22.10p 474860
01/12/2005 22.05p 22.05p 21.85p 22.05p 34770
30/11/2005 21.95p 22.03p 21.85p 22.03p 190680
29/11/2005 22.03p 22.03p 22.03p 22.03p 1480380
28/11/2005 22.03p 22.03p 22.03p 22.03p 975100
25/11/2005 22.03p 22.03p 21.85p 22.03p 458250
24/11/2005 21.98p 22.03p 21.98p 22.00p 3462540
23/11/2005 22.03p 22.03p 21.85p 22.03p 405140
22/11/2005 22.03p 22.03p 21.98p 22.03p 173940
21/11/2005 21.98p 21.98p 21.93p 21.98p 80000
18/11/2005 21.75p 21.93p 21.75p 21.93p 326840
17/11/2005 21.62p 21.75p 21.65p 21.65p 76900
16/11/2005 21.57p 21.62p 21.55p 21.62p 144920624
15/11/2005 21.52p 21.55p 21.52p 21.55p 67470
14/11/2005 21.45p 21.52p 21.40p 21.52p 1564430
11/11/2005 21.40p 21.40p 21.25p 21.40p 288370
10/11/2005 21.40p 21.40p 21.35p 21.40p 28390
09/11/2005 21.35p 21.40p 21.20p 21.40p 412240
08/11/2005 21.33p 21.33p 21.15p 21.33p 19180
07/11/2005 21.22p 21.22p 21.20p 21.22p 29140
04/11/2005 21.20p 21.22p 21.20p 21.20p 177110
03/11/2005 21.22p 21.22p 21.05p 21.22p 55590
02/11/2005 21.20p 21.22p 21.20p 21.22p 1228400
01/11/2005 21.20p 21.20p 21.05p 21.20p 26000
31/10/2005 21.15p 21.25p 21.05p 21.25p 79130
28/10/2005 21.15p 21.15p 21.05p 21.10p 124350
27/10/2005 21.20p 21.70p 21.20p 21.20p 33350
26/10/2005 21.20p 21.20p 21.05p 21.20p 38000
25/10/2005 21.20p 21.70p 21.20p 21.20p 66130
24/10/2005 21.03p 21.03p 20.90p 21.03p 94280
21/10/2005 21.10p 21.13p 21.00p 21.03p 71320
20/10/2005 21.18p 21.20p 21.00p 21.10p 254000
19/10/2005 21.33p 21.35p 21.10p 21.10p 141860
18/10/2005 21.45p 21.45p 21.35p 21.35p 163560
17/10/2005 21.50p 21.50p 21.35p 21.50p 46000
14/10/2005 21.45p 21.90p 21.45p 21.50p 267320
13/10/2005 21.98p 22.00p 21.45p 21.45p 84350
12/10/2005 22.05p 22.10p 22.00p 22.00p 90250
11/10/2005 22.08p 22.08p 21.90p 22.08p 72710
10/10/2005 22.03p 22.08p 21.98p 22.08p 55540
07/10/2005 21.98p 22.10p 21.98p 21.98p 456540
06/10/2005 22.05p 22.25p 21.90p 22.03p 241530
05/10/2005 22.35p 22.35p 21.90p 22.35p 152240
04/10/2005 22.15p 22.35p 22.15p 22.35p 48290
03/10/2005 22.03p 22.10p 22.00p 22.10p 66030
30/09/2005 21.88p 22.00p 21.88p 22.00p 163760
29/09/2005 21.78p 22.03p 21.40p 21.85p 3160
28/09/2005 21.65p 21.75p 21.60p 21.72p 515610
27/09/2005 21.60p 21.75p 21.60p 21.60p 150100
26/09/2005 21.60p 21.90p 21.55p 21.60p 51620
23/09/2005 21.60p 21.60p 21.55p 21.60p 938810
22/09/2005 21.75p 21.75p 21.65p 21.65p 218130
21/09/2005 21.75p 22.10p 21.75p 21.75p 756070
20/09/2005 21.62p 21.78p 21.60p 21.72p 52090
19/09/2005 21.45p 21.60p 21.45p 21.60p 199580
16/09/2005 21.22p 21.35p 21.22p 21.25p 1398480
15/09/2005 21.18p 21.20p 21.13p 21.20p 77000
14/09/2005 21.13p 21.13p 21.13p 21.13p 15000
13/09/2005 21.13p 21.13p 21.13p 21.13p 1037290
12/09/2005 21.13p 21.13p 21.10p 21.13p 25610
09/09/2005 21.05p 21.10p 21.00p 21.10p 713460
08/09/2005 21.00p 21.00p 21.00p 21.00p 38670
07/09/2005 21.00p 21.00p 21.00p 21.00p 157810
06/09/2005 21.00p 21.00p 21.00p 21.00p 105000
05/09/2005 21.00p 21.00p 21.00p 21.00p 163120
02/09/2005 21.00p 21.00p 20.95p 21.00p 258020
01/09/2005 20.68p 20.95p 20.65p 20.95p 927040
31/08/2005 20.60p 20.65p 20.60p 20.65p 1915110
30/08/2005 20.65p 20.68p 20.63p 20.63p 36400
29/08/2005 20.68p 20.68p 20.68p 20.68p 0
26/08/2005 20.70p 20.73p 20.68p 20.68p 142580
25/08/2005 21.03p 21.05p 20.70p 20.73p 101740
24/08/2005 21.05p 21.05p 21.05p 21.05p 12500
23/08/2005 21.30p 21.33p 21.05p 21.05p 205000
22/08/2005 21.33p 21.35p 21.33p 21.33p 83950
19/08/2005 21.35p 21.35p 21.35p 21.35p 209580
18/08/2005 21.40p 21.45p 21.30p 21.35p 26410
17/08/2005 21.65p 21.80p 21.45p 21.45p 81980
16/08/2005 21.80p 21.80p 21.80p 21.80p 75760
15/08/2005 21.85p 21.90p 21.80p 21.80p 151860
12/08/2005 22.05p 22.08p 21.90p 21.90p 171480
11/08/2005 22.08p 22.08p 22.08p 22.08p 115550
10/08/2005 22.08p 22.08p 22.08p 22.08p 174930
09/08/2005 22.08p 22.10p 22.08p 22.08p 133080
08/08/2005 22.10p 22.10p 22.10p 22.10p 203330
05/08/2005 22.10p 22.10p 22.10p 22.10p 261570
04/08/2005 22.10p 22.10p 22.00p 22.10p 51300
03/08/2005 21.95p 22.00p 21.90p 22.00p 110460
02/08/2005 21.90p 21.90p 21.85p 21.90p 67260
01/08/2005 21.80p 21.85p 21.80p 21.85p 90090
29/07/2005 21.80p 21.80p 21.80p 21.80p 166610
28/07/2005 21.80p 21.80p 21.80p 21.80p 53770
27/07/2005 21.80p 21.80p 21.80p 21.80p 249970
26/07/2005 21.80p 21.80p 21.78p 21.80p 192530
25/07/2005 21.75p 21.78p 21.75p 21.78p 9120
22/07/2005 21.68p 21.75p 21.65p 21.75p 293120
21/07/2005 21.55p 21.65p 21.45p 21.65p 238670
20/07/2005 21.10p 21.45p 21.05p 21.45p 374870
19/07/2005 21.03p 21.05p 21.00p 21.05p 50420
18/07/2005 21.00p 21.00p 20.98p 21.00p 2129760
15/07/2005 20.98p 20.98p 20.98p 20.98p 159990
14/07/2005 20.95p 20.98p 20.95p 20.98p 244070
13/07/2005 20.90p 20.95p 20.88p 20.95p 391000
12/07/2005 20.85p 20.88p 20.85p 20.88p 423000
11/07/2005 20.70p 20.83p 20.60p 20.83p 149690
08/07/2005 20.50p 20.60p 20.30p 20.60p 81640
07/07/2005 20.70p 20.75p 20.15p 20.30p 138020
06/07/2005 20.75p 20.80p 20.63p 20.75p 174760
05/07/2005 20.63p 20.63p 20.57p 20.63p 324510
04/07/2005 20.57p 20.60p 20.57p 20.57p 738720
01/07/2005 20.60p 20.60p 20.60p 20.60p 626490
30/06/2005 20.60p 20.60p 20.60p 20.60p 106700
29/06/2005 20.60p 20.60p 20.60p 20.60p 83900
28/06/2005 20.60p 20.60p 20.60p 20.60p 121520
27/06/2005 20.70p 20.75p 20.60p 20.60p 77850
24/06/2005 20.78p 20.83p 20.75p 20.75p 86540
23/06/2005 20.83p 20.83p 20.83p 20.83p 126510
22/06/2005 20.83p 20.83p 20.83p 20.83p 72700
21/06/2005 20.83p 20.85p 20.83p 20.83p 11150
20/06/2005 20.85p 20.85p 20.85p 20.85p 609890
17/06/2005 20.55p 20.85p 20.50p 20.85p 243980
16/06/2005 20.50p 20.50p 20.50p 20.50p 17210
15/06/2005 20.50p 20.50p 20.50p 20.50p 126550

*Close Price adjusted for both dividends and splits