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
26/08/2004 16.45p 16.45p 16.40p 16.45p 66080
25/08/2004 16.40p 16.40p 16.40p 16.40p 120230
24/08/2004 16.40p 16.40p 16.35p 16.40p 104900
23/08/2004 16.35p 16.35p 16.28p 16.35p 57500
20/08/2004 16.28p 16.30p 16.28p 16.28p 449510
19/08/2004 16.20p 16.30p 16.08p 16.30p 596370
18/08/2004 16.02p 16.08p 16.00p 16.08p 56510
17/08/2004 16.00p 16.00p 16.00p 16.00p 153470
16/08/2004 16.00p 16.05p 16.00p 16.00p 2611130
13/08/2004 16.05p 16.15p 16.05p 16.05p 937590
12/08/2004 16.15p 16.15p 16.15p 16.15p 37750
11/08/2004 16.10p 16.15p 16.10p 16.15p 92470
10/08/2004 16.10p 16.10p 16.10p 16.10p 172860
09/08/2004 16.25p 16.55p 16.10p 16.10p 124610
06/08/2004 16.78p 17.00p 16.55p 16.55p 48970
05/08/2004 17.00p 17.00p 17.00p 17.00p 7200
04/08/2004 17.05p 17.05p 17.00p 17.00p 542210
03/08/2004 17.05p 17.05p 17.00p 17.05p 48590
02/08/2004 17.03p 17.05p 17.00p 17.00p 298610
30/07/2004 17.05p 17.15p 17.03p 17.05p 256340
29/07/2004 17.03p 17.03p 17.03p 17.03p 156720
28/07/2004 17.17p 17.17p 17.05p 17.13p 1124230
27/07/2004 17.10p 17.15p 17.05p 17.05p 66540
26/07/2004 17.15p 17.25p 17.15p 17.15p 60830
23/07/2004 17.25p 17.25p 17.25p 17.25p 914330
22/07/2004 17.25p 17.40p 17.25p 17.25p 68000
21/07/2004 17.45p 17.45p 17.40p 17.40p 262550
20/07/2004 17.55p 17.60p 17.40p 17.40p 85350
19/07/2004 17.70p 17.75p 17.60p 17.60p 36790
16/07/2004 17.75p 17.75p 17.75p 17.75p 430210
15/07/2004 17.75p 17.75p 17.75p 17.75p 289550
14/07/2004 17.80p 17.80p 17.75p 17.75p 138710
13/07/2004 17.80p 17.80p 17.80p 17.80p 100500
12/07/2004 17.80p 17.85p 17.80p 17.80p 20131590
09/07/2004 17.85p 17.85p 17.85p 17.85p 108340
08/07/2004 18.00p 18.10p 17.85p 17.85p 272090
07/07/2004 18.20p 18.30p 18.10p 18.10p 628830
06/07/2004 18.35p 18.38p 18.30p 18.30p 140770
05/07/2004 18.38p 18.40p 18.33p 18.38p 345000
02/07/2004 18.60p 18.65p 18.33p 18.33p 308780
01/07/2004 18.65p 18.65p 18.55p 18.65p 233510
30/06/2004 18.55p 18.55p 18.55p 18.55p 109950
29/06/2004 18.55p 18.60p 18.55p 18.55p 916720
28/06/2004 18.50p 18.60p 18.50p 18.60p 325880
25/06/2004 18.50p 18.50p 18.45p 18.50p 961090
24/06/2004 18.45p 18.45p 18.45p 18.45p 384030
23/06/2004 18.40p 18.45p 18.40p 18.45p 1567590
22/06/2004 18.65p 18.70p 18.45p 18.45p 163620
21/06/2004 18.65p 18.75p 18.65p 18.70p 391050
18/06/2004 18.70p 18.75p 18.70p 18.75p 559920
17/06/2004 18.65p 18.75p 18.55p 18.75p 30890
16/06/2004 18.50p 18.55p 18.45p 18.55p 104500
15/06/2004 18.10p 18.45p 18.05p 18.45p 178520
14/06/2004 18.20p 18.20p 18.05p 18.05p 96930
11/06/2004 18.25p 18.25p 18.25p 18.25p 64000
10/06/2004 18.30p 18.45p 18.25p 18.25p 163040
09/06/2004 18.45p 18.45p 18.40p 18.45p 107200
08/06/2004 18.35p 18.40p 18.25p 18.40p 161790
07/06/2004 18.18p 18.25p 18.10p 18.25p 110540
04/06/2004 18.00p 18.10p 18.00p 18.10p 587000
03/06/2004 18.25p 18.35p 18.10p 18.10p 269320
02/06/2004 18.35p 18.35p 18.35p 18.35p 245000
01/06/2004 18.60p 18.65p 18.20p 18.35p 369630
28/05/2004 18.65p 18.65p 18.65p 18.65p 159770
27/05/2004 18.65p 18.65p 18.65p 18.70p 132300
26/05/2004 18.55p 18.65p 18.30p 18.65p 86170
25/05/2004 18.40p 18.45p 18.30p 18.30p 182750
24/05/2004 18.45p 18.50p 18.40p 18.45p 35730
21/05/2004 18.25p 18.40p 18.20p 18.40p 363540
20/05/2004 18.45p 18.45p 18.45p 18.20p 280250
19/05/2004 18.05p 18.45p 17.80p 18.45p 349400
18/05/2004 17.90p 17.95p 17.85p 17.90p 263390
17/05/2004 18.55p 19.00p 17.85p 17.85p 1900390
14/05/2004 19.20p 19.25p 19.00p 19.00p 810420
13/05/2004 19.25p 19.30p 19.20p 19.25p 307130
12/05/2004 19.75p 19.90p 19.30p 19.30p 732880
11/05/2004 19.60p 19.60p 19.50p 19.60p 193910
10/05/2004 20.50p 20.90p 19.50p 19.50p 740350
07/05/2004 21.00p 21.15p 20.85p 20.90p 154640
06/05/2004 21.40p 21.45p 21.15p 21.15p 29410
05/05/2004 21.45p 21.45p 21.45p 21.45p 119400
04/05/2004 21.45p 21.45p 21.45p 21.45p 91900
30/04/2004 21.45p 21.80p 21.45p 21.45p 187730
29/04/2004 21.95p 22.05p 21.80p 21.80p 15740
28/04/2004 22.30p 22.40p 22.10p 22.05p 77730
27/04/2004 22.55p 22.75p 22.40p 22.40p 648410
26/04/2004 22.80p 22.80p 22.65p 22.75p 391870
23/04/2004 22.65p 22.65p 22.45p 22.65p 640300
22/04/2004 22.10p 22.45p 22.05p 22.45p 470690
21/04/2004 22.10p 22.10p 22.10p 22.05p 579270
20/04/2004 22.10p 22.10p 21.95p 22.10p 136530
19/04/2004 21.95p 21.95p 21.90p 21.95p 64170
16/04/2004 21.90p 22.00p 21.80p 21.90p 453630
15/04/2004 21.80p 21.80p 21.65p 21.80p 93380
14/04/2004 21.70p 21.95p 21.70p 21.70p 402890
13/04/2004 21.70p 22.00p 21.65p 21.95p 145430
08/04/2004 21.70p 21.75p 21.60p 21.65p 387450
07/04/2004 21.60p 21.60p 21.55p 21.60p 178790
06/04/2004 21.80p 21.80p 21.50p 21.55p 549360
05/04/2004 21.60p 21.60p 21.60p 21.60p 180420
02/04/2004 21.10p 21.60p 20.70p 21.60p 243680
01/04/2004 20.90p 20.90p 20.60p 20.90p 324050
31/03/2004 20.90p 21.00p 20.85p 20.85p 162050
30/03/2004 20.85p 21.00p 20.70p 21.00p 792620
29/03/2004 20.75p 20.80p 20.75p 20.75p 39890
26/03/2004 20.80p 20.80p 20.50p 20.80p 273130
25/03/2004 20.70p 20.75p 20.60p 20.65p 412690
24/03/2004 20.70p 20.70p 20.60p 20.60p 826830
23/03/2004 20.50p 20.60p 20.40p 20.60p 152590
22/03/2004 21.05p 21.30p 20.55p 20.55p 424310
19/03/2004 21.50p 21.80p 21.35p 21.35p 607430
18/03/2004 21.70p 21.70p 21.40p 21.55p 65820
17/03/2004 21.45p 21.65p 21.35p 21.60p 1537750
16/03/2004 21.35p 21.35p 21.30p 21.35p 376160
15/03/2004 22.05p 22.05p 21.45p 21.45p 208910
12/03/2004 21.75p 22.00p 21.60p 22.00p 213270
11/03/2004 22.45p 22.45p 22.10p 22.10p 2375680
10/03/2004 22.65p 22.70p 22.60p 22.70p 1540880
09/03/2004 23.40p 23.40p 23.40p 23.40p 460010
08/03/2004 23.55p 23.55p 23.55p 23.55p 214310
05/03/2004 23.63p 23.65p 23.55p 23.55p 422810
04/03/2004 23.45p 23.60p 23.45p 23.60p 285180
03/03/2004 23.25p 23.25p 23.25p 23.25p 360500
02/03/2004 23.10p 23.20p 23.10p 23.20p 406100
01/03/2004 23.05p 23.05p 23.05p 23.05p 303140
27/02/2004 22.80p 23.00p 22.80p 23.00p 576350
26/02/2004 22.75p 22.75p 22.75p 22.75p 623970
25/02/2004 23.05p 23.05p 22.80p 22.80p 351580
24/02/2004 23.50p 23.50p 23.15p 23.15p 90720
23/02/2004 23.30p 23.45p 23.30p 23.45p 514250
20/02/2004 23.20p 23.25p 23.20p 23.25p 377200
19/02/2004 23.05p 23.10p 22.90p 23.10p 1572100
18/02/2004 23.00p 23.00p 23.00p 23.00p 575890
17/02/2004 23.00p 23.00p 23.00p 23.00p 559850
16/02/2004 23.00p 23.00p 23.00p 23.00p 897400
13/02/2004 22.95p 22.95p 22.95p 22.95p 271690
12/02/2004 22.95p 22.95p 22.95p 22.95p 32100
11/02/2004 23.00p 23.00p 22.95p 22.95p 39000
10/02/2004 23.05p 23.05p 23.05p 23.05p 20520
09/02/2004 23.15p 23.15p 23.15p 23.15p 55230
06/02/2004 23.20p 23.20p 23.10p 23.10p 176260
05/02/2004 23.10p 23.10p 23.10p 23.10p 161940
04/02/2004 23.10p 23.10p 23.10p 23.10p 207240
03/02/2004 23.15p 23.15p 23.15p 23.15p 259620
02/02/2004 23.50p 23.50p 23.25p 23.25p 92450
30/01/2004 23.55p 23.55p 23.55p 23.55p 156830
29/01/2004 23.75p 23.75p 23.55p 23.55p 222580
28/01/2004 23.95p 24.00p 23.95p 24.00p 192510
27/01/2004 24.05p 24.05p 24.05p 24.05p 505740
26/01/2004 23.95p 23.95p 23.95p 23.95p 177880
23/01/2004 24.10p 24.10p 23.95p 23.95p 442320
22/01/2004 24.45p 24.45p 24.30p 24.30p 174670
21/01/2004 24.60p 24.60p 24.50p 24.50p 765050
20/01/2004 24.20p 24.55p 24.20p 24.55p 3262460
19/01/2004 23.05p 24.15p 23.05p 24.15p 333660
16/01/2004 22.50p 23.00p 22.50p 23.00p 484480
15/01/2004 22.40p 22.40p 22.40p 22.40p 125230
14/01/2004 22.25p 22.25p 22.25p 22.25p 392640
13/01/2004 22.05p 22.25p 22.05p 22.25p 180620
12/01/2004 21.90p 22.00p 21.90p 22.00p 483590
09/01/2004 21.70p 21.80p 21.70p 21.80p 355180
08/01/2004 21.50p 21.65p 21.50p 21.65p 252340
07/01/2004 21.40p 21.40p 21.40p 21.40p 209780
06/01/2004 21.40p 21.40p 21.40p 21.40p 292930
05/01/2004 21.20p 21.40p 21.20p 21.40p 101850
02/01/2004 21.10p 21.15p 21.10p 21.15p 119000
31/12/2003 21.05p 21.05p 21.05p 21.05p 32190
30/12/2003 20.75p 21.00p 20.75p 21.00p 181270
29/12/2003 20.40p 20.65p 20.40p 20.65p 783580
24/12/2003 20.35p 20.35p 20.35p 20.35p 150000
23/12/2003 20.35p 20.35p 20.35p 20.35p 309880
22/12/2003 20.35p 20.35p 20.35p 20.35p 99250
19/12/2003 20.35p 20.35p 20.35p 20.35p 408380
18/12/2003 20.25p 20.30p 20.25p 20.30p 891890
17/12/2003 20.20p 20.20p 20.20p 20.20p 2491790
16/12/2003 20.25p 20.25p 20.15p 20.15p 5849350
15/12/2003 20.50p 20.55p 20.50p 20.55p 473110
12/12/2003 20.35p 20.35p 20.35p 20.35p 943720
11/12/2003 20.42p 20.42p 20.25p 20.25p 484670
10/12/2003 20.65p 20.65p 20.47p 20.47p 359910
09/12/2003 20.95p 20.95p 20.90p 20.90p 640680
08/12/2003 21.05p 21.10p 21.00p 21.00p 128330
05/12/2003 21.20p 21.20p 21.20p 21.20p 163490
04/12/2003 21.30p 21.30p 21.20p 21.20p 122000
03/12/2003 21.25p 21.25p 21.25p 21.25p 557330
02/12/2003 21.15p 21.25p 21.15p 21.25p 275310
01/12/2003 21.00p 21.00p 21.00p 21.00p 1162310
28/11/2003 21.00p 21.00p 21.00p 21.00p 74380
27/11/2003 21.00p 21.00p 21.00p 21.00p 13800
26/11/2003 21.05p 21.05p 21.05p 21.05p 67270
25/11/2003 21.10p 21.10p 21.05p 21.05p 455130
24/11/2003 21.05p 21.05p 21.05p 21.05p 125420
21/11/2003 21.05p 21.05p 21.05p 21.05p 960760
20/11/2003 21.05p 21.05p 21.05p 21.05p 112150
19/11/2003 21.30p 21.30p 21.00p 21.00p 137740
18/11/2003 21.75p 21.75p 21.75p 21.75p 163380
17/11/2003 22.15p 22.15p 21.75p 21.75p 1829980
14/11/2003 22.25p 22.25p 22.25p 22.25p 251470
13/11/2003 22.10p 22.20p 22.10p 22.20p 2237880
12/11/2003 21.85p 21.85p 21.85p 21.85p 205820

*Close Price adjusted for both dividends and splits