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
30/05/2023 258.00p 265.50p 254.10p 261.00p 1378888
26/05/2023 252.00p 258.00p 249.31p 256.00p 1167581
25/05/2023 242.50p 251.50p 241.50p 251.50p 915289
24/05/2023 243.00p 245.00p 238.13p 238.50p 602833
23/05/2023 247.50p 248.62p 242.50p 245.00p 746773
22/05/2023 247.50p 248.00p 242.50p 248.00p 494685
19/05/2023 243.00p 247.50p 238.50p 245.50p 774904
18/05/2023 236.50p 244.00p 233.00p 244.00p 581962
17/05/2023 231.00p 235.00p 227.50p 235.00p 442897
16/05/2023 229.00p 234.83p 228.00p 234.00p 518630
15/05/2023 228.00p 233.50p 226.50p 230.00p 377113
12/05/2023 224.00p 232.50p 224.00p 230.00p 990941
11/05/2023 224.00p 232.50p 224.00p 232.50p 479830
10/05/2023 227.50p 231.00p 223.50p 228.50p 515779
09/05/2023 226.00p 230.69p 218.00p 227.00p 593164
05/05/2023 222.50p 227.50p 220.54p 227.50p 425231
04/05/2023 224.00p 229.50p 220.00p 224.00p 559308
03/05/2023 226.00p 229.00p 225.00p 227.00p 568715
02/05/2023 226.50p 230.00p 223.50p 225.00p 961141
28/04/2023 225.00p 226.50p 222.50p 225.00p 941948
27/04/2023 222.50p 225.78p 221.37p 221.50p 837881
26/04/2023 222.50p 224.50p 218.45p 221.00p 533556
25/04/2023 221.50p 223.00p 220.26p 222.50p 1023569
24/04/2023 227.50p 228.00p 221.50p 221.50p 758494
21/04/2023 225.00p 228.50p 224.50p 228.50p 602836
20/04/2023 226.50p 229.50p 225.50p 228.50p 993634
19/04/2023 226.50p 230.00p 225.50p 228.00p 642337
18/04/2023 228.00p 229.30p 225.47p 229.00p 725058
17/04/2023 226.00p 229.50p 224.50p 227.00p 553612
14/04/2023 226.50p 230.50p 224.50p 225.00p 504588
13/04/2023 229.00p 229.50p 222.08p 226.00p 562337
12/04/2023 223.00p 228.00p 221.00p 225.00p 904832
11/04/2023 223.00p 227.00p 223.00p 223.00p 480506
06/04/2023 219.00p 224.50p 219.00p 224.50p 1116502
05/04/2023 222.50p 224.67p 221.00p 222.50p 1064128
04/04/2023 230.50p 231.50p 224.00p 224.00p 1036686
03/04/2023 229.00p 233.00p 227.00p 228.00p 1055855
31/03/2023 226.50p 232.50p 222.00p 230.50p 921345
30/03/2023 224.00p 230.50p 222.00p 229.00p 1058702
29/03/2023 226.00p 226.00p 219.38p 224.00p 1049467
28/03/2023 222.50p 225.00p 217.50p 218.00p 1258640
27/03/2023 224.50p 228.50p 221.50p 223.50p 1286509
24/03/2023 222.00p 224.00p 220.60p 222.50p 989698
23/03/2023 224.00p 226.00p 218.50p 223.00p 796140
22/03/2023 217.50p 223.50p 217.00p 222.50p 1153435
21/03/2023 218.00p 221.50p 215.00p 221.50p 1452806
20/03/2023 215.00p 219.00p 210.50p 216.00p 1555900
17/03/2023 222.50p 223.67p 217.00p 219.00p 1647587
16/03/2023 217.00p 221.50p 213.48p 219.00p 1218843
15/03/2023 215.50p 219.00p 209.50p 215.00p 1062337
14/03/2023 210.00p 217.00p 207.00p 216.50p 1125257
13/03/2023 218.00p 218.00p 206.42p 211.00p 1020591
10/03/2023 218.50p 220.00p 211.57p 214.50p 1935985
09/03/2023 221.50p 228.00p 220.50p 224.50p 800070
08/03/2023 226.00p 228.50p 223.50p 226.00p 745167
07/03/2023 229.50p 230.00p 225.00p 226.00p 668631
06/03/2023 220.50p 229.50p 220.50p 229.50p 997960
03/03/2023 224.00p 226.50p 223.50p 225.50p 919246
02/03/2023 221.00p 225.50p 213.10p 223.00p 1538604
01/03/2023 221.50p 227.00p 221.50p 222.00p 693081
28/02/2023 219.50p 227.00p 219.50p 224.50p 840150
27/02/2023 220.50p 227.50p 220.50p 225.50p 512073
24/02/2023 226.50p 228.50p 221.13p 223.50p 533272
23/02/2023 222.50p 227.50p 222.50p 224.50p 907318
22/02/2023 224.00p 225.00p 220.01p 223.00p 1159540
21/02/2023 225.50p 230.50p 222.75p 225.00p 464656
20/02/2023 229.00p 231.50p 227.50p 230.00p 427695
17/02/2023 238.00p 238.00p 226.50p 229.00p 1677819
16/02/2023 239.50p 241.00p 233.00p 238.00p 746381
15/02/2023 231.00p 237.00p 227.50p 236.50p 743307
14/02/2023 233.00p 235.00p 229.99p 231.00p 776920
13/02/2023 235.00p 235.00p 229.60p 234.00p 891380
10/02/2023 231.50p 236.00p 227.00p 231.00p 579686
09/02/2023 233.00p 239.00p 232.83p 234.50p 959503
08/02/2023 237.50p 239.00p 232.50p 235.00p 971836
07/02/2023 235.00p 239.00p 230.00p 234.00p 737184
06/02/2023 234.00p 238.50p 230.50p 234.50p 773535
03/02/2023 237.50p 238.50p 230.69p 237.00p 1003327
02/02/2023 227.50p 238.50p 221.50p 238.50p 1513768
01/02/2023 216.00p 222.00p 216.00p 222.00p 1283920
31/01/2023 218.50p 221.00p 213.00p 219.50p 1029231
30/01/2023 220.50p 222.00p 215.84p 219.00p 639599
27/01/2023 220.00p 222.00p 216.50p 222.00p 918193
26/01/2023 214.50p 219.55p 214.00p 218.00p 1387073
25/01/2023 217.50p 220.00p 210.50p 213.50p 439981
24/01/2023 218.50p 221.00p 215.00p 219.50p 1063321
23/01/2023 210.00p 217.00p 206.04p 217.00p 1391442
20/01/2023 205.50p 210.50p 205.00p 210.50p 690798
19/01/2023 209.50p 211.50p 204.50p 206.00p 698744
18/01/2023 211.50p 214.00p 210.00p 211.50p 616572
17/01/2023 212.50p 214.50p 210.22p 213.00p 1057596
16/01/2023 213.50p 215.00p 210.48p 213.00p 676494
13/01/2023 212.50p 213.50p 210.50p 211.00p 728358
12/01/2023 209.50p 213.02p 207.00p 211.50p 3524247
11/01/2023 209.50p 210.50p 206.50p 210.50p 929993
10/01/2023 205.50p 207.50p 202.90p 206.00p 865034
09/01/2023 206.00p 211.00p 203.00p 208.50p 717532
06/01/2023 205.50p 209.50p 202.24p 206.00p 1033212
05/01/2023 207.00p 211.00p 205.00p 206.50p 388571
04/01/2023 206.50p 210.00p 206.50p 208.50p 472874
03/01/2023 210.00p 215.50p 205.50p 207.00p 642501
30/12/2022 212.50p 212.50p 208.00p 210.00p 141902
29/12/2022 203.00p 212.50p 203.00p 212.50p 554903
28/12/2022 211.50p 211.50p 201.50p 205.50p 501530
23/12/2022 206.50p 209.50p 205.00p 206.50p 233411
22/12/2022 209.50p 211.00p 203.50p 206.50p 398058
21/12/2022 205.00p 210.00p 204.50p 209.00p 319775
20/12/2022 203.50p 207.50p 201.74p 203.50p 484203
19/12/2022 207.00p 211.00p 204.00p 204.00p 603787
16/12/2022 209.50p 214.50p 207.00p 207.00p 831337
15/12/2022 215.00p 217.00p 210.50p 212.50p 522132
14/12/2022 219.00p 221.00p 217.00p 218.50p 629524
13/12/2022 216.00p 225.00p 215.00p 220.50p 673825
12/12/2022 210.00p 217.50p 210.00p 214.00p 343521
09/12/2022 212.50p 217.50p 212.13p 216.00p 535605
08/12/2022 210.50p 217.50p 210.00p 212.50p 321156
07/12/2022 210.00p 217.12p 210.00p 211.00p 702265
06/12/2022 220.00p 221.00p 212.50p 215.00p 828368
05/12/2022 221.00p 222.00p 215.00p 220.00p 321587
02/12/2022 225.00p 225.80p 217.00p 219.00p 587578
01/12/2022 222.00p 228.00p 219.18p 223.00p 751362
30/11/2022 218.00p 219.50p 213.50p 216.50p 506273
29/11/2022 221.50p 224.50p 215.50p 215.50p 705518
28/11/2022 227.00p 229.50p 220.00p 220.00p 437431
25/11/2022 230.50p 235.50p 225.50p 226.00p 434846
24/11/2022 228.50p 232.00p 228.00p 230.00p 215463
23/11/2022 234.00p 235.00p 229.00p 232.00p 194356
22/11/2022 234.50p 235.00p 226.50p 230.00p 305698
21/11/2022 232.00p 235.00p 227.00p 232.00p 475166
18/11/2022 228.00p 233.56p 227.00p 228.50p 297781
17/11/2022 229.00p 232.00p 227.60p 228.00p 308078
16/11/2022 239.50p 240.50p 232.00p 232.50p 1023950
15/11/2022 236.00p 243.00p 236.00p 240.00p 921636
14/11/2022 238.00p 242.00p 229.50p 236.00p 675474
11/11/2022 229.00p 245.00p 218.50p 238.00p 1057791
10/11/2022 213.50p 232.50p 211.00p 229.00p 762242
09/11/2022 216.00p 220.00p 213.60p 218.00p 411739
08/11/2022 220.00p 221.50p 217.00p 218.00p 3997634
07/11/2022 220.00p 222.00p 214.50p 217.00p 828797
04/11/2022 222.50p 226.00p 216.70p 218.00p 482448
03/11/2022 222.00p 222.50p 217.50p 222.50p 497212
02/11/2022 227.00p 231.50p 224.38p 225.00p 279673
01/11/2022 230.00p 235.50p 226.50p 229.00p 807171
31/10/2022 230.00p 232.00p 226.50p 229.50p 293763
28/10/2022 222.00p 231.00p 219.96p 230.00p 455594
27/10/2022 233.00p 234.00p 227.00p 229.00p 460044
26/10/2022 229.50p 235.00p 224.60p 235.00p 448299
25/10/2022 222.00p 234.50p 220.50p 233.50p 629314
24/10/2022 223.00p 229.00p 219.50p 226.00p 625172
21/10/2022 223.50p 226.50p 218.89p 221.00p 281730
20/10/2022 222.50p 228.00p 218.00p 228.00p 825090
19/10/2022 223.00p 224.00p 218.50p 223.50p 586719
18/10/2022 225.00p 226.00p 218.50p 224.00p 749379
17/10/2022 217.50p 220.50p 213.36p 218.50p 524171
14/10/2022 215.00p 221.63p 213.50p 216.00p 521838
13/10/2022 215.00p 219.00p 205.50p 212.50p 630528
12/10/2022 221.00p 221.00p 213.00p 214.50p 597275
11/10/2022 219.50p 222.50p 214.00p 215.00p 552417
10/10/2022 222.00p 226.16p 220.78p 221.50p 1077231
07/10/2022 233.00p 237.50p 226.50p 227.00p 558118
06/10/2022 230.00p 236.29p 227.96p 236.00p 353717
05/10/2022 227.00p 231.00p 224.00p 230.50p 829023
04/10/2022 227.00p 230.65p 221.56p 230.00p 1337952
03/10/2022 218.00p 221.00p 213.00p 221.00p 837050
30/09/2022 221.00p 224.00p 217.69p 222.50p 2395546
29/09/2022 218.00p 226.00p 214.50p 220.00p 2096129
28/09/2022 223.50p 225.00p 213.58p 224.00p 1225206
27/09/2022 226.00p 228.54p 223.50p 225.50p 782247
26/09/2022 224.50p 229.50p 222.00p 224.00p 987273
23/09/2022 221.00p 225.00p 219.27p 223.00p 1030950
22/09/2022 227.50p 229.50p 221.00p 222.00p 360738
21/09/2022 228.50p 232.50p 226.50p 231.50p 956567
20/09/2022 233.00p 236.00p 225.50p 228.50p 598881
19/09/2022 229.50p 231.00p 225.50p 228.00p 956387
16/09/2022 229.50p 231.00p 225.50p 228.00p 956387
15/09/2022 231.00p 236.50p 228.50p 230.50p 831722
14/09/2022 228.00p 238.00p 228.00p 230.50p 545665
13/09/2022 243.00p 251.50p 232.00p 232.00p 1150731
12/09/2022 241.50p 249.00p 239.57p 247.50p 470927
09/09/2022 237.00p 242.00p 236.08p 241.50p 458540
08/09/2022 228.50p 236.00p 226.50p 236.00p 1057591
07/09/2022 224.50p 231.50p 223.00p 228.00p 835421
06/09/2022 226.50p 230.00p 223.00p 229.00p 878027
05/09/2022 224.50p 227.50p 223.26p 223.50p 645921
02/09/2022 227.50p 233.00p 224.58p 230.50p 920255
01/09/2022 231.00p 233.00p 224.50p 224.50p 866697
31/08/2022 230.50p 238.24p 230.50p 231.50p 639114
30/08/2022 234.00p 239.00p 230.00p 233.50p 1044362
29/08/2022 240.00p 245.00p 237.00p 237.00p 794810
26/08/2022 240.00p 245.00p 237.00p 237.00p 794810
25/08/2022 239.50p 245.00p 237.96p 241.50p 1268989
24/08/2022 239.50p 240.05p 233.82p 238.50p 368493
23/08/2022 238.50p 239.50p 235.33p 239.50p 878339
22/08/2022 249.50p 255.00p 236.50p 237.50p 1222681
19/08/2022 260.00p 260.00p 249.00p 253.00p 700172
18/08/2022 251.00p 259.00p 247.00p 259.00p 596745
17/08/2022 256.00p 259.50p 248.50p 248.50p 501380
16/08/2022 260.50p 260.50p 252.66p 259.00p 709539
15/08/2022 257.50p 259.50p 255.00p 256.50p 712646
12/08/2022 251.50p 257.00p 248.00p 257.00p 671828

*Close Price adjusted for both dividends and splits