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
25/06/2019 161.20p 163.54p 160.00p 160.20p 621440
24/06/2019 163.00p 164.67p 161.82p 163.00p 463960
21/06/2019 165.00p 165.00p 162.63p 163.40p 424440
20/06/2019 164.80p 164.80p 161.80p 163.20p 563070
19/06/2019 164.00p 164.91p 161.00p 161.00p 491570
18/06/2019 163.20p 165.60p 162.94p 164.00p 1562990
17/06/2019 160.40p 165.00p 160.40p 165.00p 416310
14/06/2019 162.80p 163.60p 161.88p 163.20p 443850
13/06/2019 163.80p 163.87p 162.02p 163.00p 724780
12/06/2019 163.60p 164.80p 161.51p 162.40p 554060
11/06/2019 165.40p 165.50p 164.00p 164.00p 1415940
10/06/2019 162.40p 165.60p 160.79p 165.60p 708570
07/06/2019 158.60p 161.60p 155.04p 161.60p 711970
06/06/2019 157.00p 158.20p 156.25p 157.20p 228540
05/06/2019 155.00p 156.60p 154.21p 155.40p 670590
04/06/2019 152.80p 154.20p 151.23p 154.00p 594720
03/06/2019 155.40p 156.30p 153.00p 155.00p 739520
31/05/2019 156.00p 157.33p 155.00p 155.80p 646440
30/05/2019 157.20p 158.30p 156.51p 157.00p 658290
29/05/2019 158.00p 158.01p 156.00p 156.00p 429670
28/05/2019 158.20p 161.20p 157.90p 158.40p 433090
24/05/2019 159.00p 159.74p 157.96p 158.20p 356430
23/05/2019 159.80p 161.99p 158.20p 158.40p 733070
22/05/2019 162.00p 162.00p 160.27p 161.80p 434660
21/05/2019 160.60p 161.70p 159.46p 160.60p 284190
20/05/2019 160.00p 164.25p 159.40p 159.40p 855180
17/05/2019 165.00p 165.00p 160.85p 164.60p 756040
16/05/2019 160.20p 163.00p 159.50p 163.00p 400670
15/05/2019 158.00p 159.87p 156.40p 159.60p 898920
14/05/2019 154.40p 156.80p 153.20p 156.80p 827620
13/05/2019 156.80p 157.80p 153.20p 153.20p 909460
10/05/2019 159.00p 159.00p 154.92p 155.00p 707190
09/05/2019 157.20p 158.62p 156.20p 156.80p 607490
08/05/2019 158.00p 160.19p 157.18p 159.80p 693490
07/05/2019 163.20p 163.20p 158.40p 159.00p 1049920
03/05/2019 162.00p 163.80p 160.82p 162.40p 872470
02/05/2019 164.00p 164.98p 161.80p 162.20p 1360560
01/05/2019 165.40p 165.40p 163.00p 164.60p 860220
30/04/2019 166.60p 167.19p 162.60p 164.00p 819660
29/04/2019 166.00p 166.36p 164.20p 165.80p 723370
26/04/2019 166.00p 166.00p 163.00p 164.20p 797040
25/04/2019 163.80p 164.83p 162.07p 163.00p 1054080
24/04/2019 162.60p 163.20p 161.40p 163.00p 807000
23/04/2019 162.00p 162.40p 158.80p 162.40p 904850
18/04/2019 160.00p 161.30p 158.20p 158.20p 467460
17/04/2019 161.80p 162.47p 160.00p 160.00p 641580
16/04/2019 161.20p 161.30p 159.90p 161.20p 759200
15/04/2019 161.00p 161.00p 159.14p 159.70p 902310
12/04/2019 158.40p 159.07p 156.80p 158.30p 969500
11/04/2019 157.80p 158.14p 156.40p 157.30p 423960
10/04/2019 156.40p 157.40p 155.40p 157.40p 527500
09/04/2019 155.20p 157.53p 155.00p 157.00p 536570
08/04/2019 156.60p 156.76p 155.00p 156.40p 845110
05/04/2019 156.40p 156.80p 152.80p 156.60p 1018160
04/04/2019 156.40p 156.40p 152.60p 156.00p 730600
03/04/2019 156.60p 157.00p 154.88p 157.00p 685690
02/04/2019 152.20p 156.00p 152.20p 155.00p 764060
01/04/2019 152.40p 154.92p 151.20p 154.20p 798530
29/03/2019 154.00p 154.00p 151.52p 153.00p 482320
28/03/2019 150.50p 152.00p 148.50p 151.50p 380190
27/03/2019 152.50p 152.50p 148.50p 148.50p 683580
26/03/2019 151.00p 151.00p 149.04p 150.50p 440230
25/03/2019 149.00p 151.06p 146.00p 149.50p 755850
22/03/2019 155.50p 157.00p 151.00p 151.00p 925540
21/03/2019 153.00p 154.00p 150.50p 154.00p 662960
20/03/2019 153.00p 155.00p 150.00p 150.00p 573110
19/03/2019 152.50p 153.76p 151.74p 153.00p 578730
18/03/2019 152.00p 152.50p 149.50p 152.50p 461920
15/03/2019 147.50p 151.98p 147.50p 151.50p 380350
14/03/2019 149.50p 149.50p 147.62p 148.00p 419640
13/03/2019 150.00p 150.00p 147.00p 148.50p 484630
12/03/2019 147.00p 148.84p 145.45p 148.50p 970040
11/03/2019 143.00p 146.00p 143.00p 146.00p 354480
08/03/2019 145.00p 145.50p 143.20p 144.00p 438630
07/03/2019 145.00p 146.95p 144.00p 145.00p 317710
06/03/2019 147.50p 148.17p 146.00p 147.50p 517740
05/03/2019 148.00p 148.50p 146.92p 147.50p 435960
04/03/2019 146.00p 148.50p 144.64p 147.50p 363580
01/03/2019 143.50p 145.50p 143.11p 145.00p 266300
28/02/2019 143.00p 144.37p 142.50p 143.50p 565220
27/02/2019 147.00p 147.00p 143.00p 143.00p 288080
26/02/2019 146.50p 147.62p 144.70p 146.00p 322630
25/02/2019 149.50p 150.50p 147.50p 147.50p 726560
22/02/2019 146.00p 148.50p 145.50p 148.00p 372790
21/02/2019 150.00p 150.00p 145.50p 145.50p 481130
20/02/2019 147.50p 151.00p 146.99p 149.00p 629050
19/02/2019 148.00p 149.35p 146.27p 148.00p 449520
18/02/2019 146.00p 149.50p 146.00p 148.00p 465920
15/02/2019 146.00p 148.67p 146.00p 147.00p 368120
14/02/2019 146.50p 149.28p 145.93p 147.00p 637570
13/02/2019 145.00p 147.35p 143.60p 146.50p 541600
12/02/2019 143.50p 144.50p 141.71p 143.00p 453910
11/02/2019 141.50p 142.50p 138.52p 141.00p 338040
08/02/2019 139.00p 140.87p 137.15p 139.50p 404700
07/02/2019 144.00p 144.00p 138.00p 140.00p 267190
06/02/2019 143.00p 143.50p 141.00p 142.50p 591520
05/02/2019 136.50p 142.00p 134.13p 140.50p 974220
04/02/2019 133.00p 136.95p 132.50p 133.00p 315110
01/02/2019 137.00p 137.00p 134.18p 134.50p 375650
31/01/2019 133.00p 135.50p 131.50p 135.50p 431010
30/01/2019 129.50p 132.09p 129.50p 131.50p 359170
29/01/2019 129.50p 132.50p 129.00p 130.50p 440840
28/01/2019 134.00p 134.50p 128.50p 128.50p 321150
25/01/2019 132.00p 132.58p 130.12p 132.50p 318650
24/01/2019 132.00p 135.00p 130.00p 131.00p 440730
23/01/2019 133.50p 133.50p 129.22p 129.50p 278270
22/01/2019 135.00p 137.20p 131.00p 131.00p 371900
21/01/2019 137.50p 137.50p 135.00p 135.00p 615120
18/01/2019 132.00p 137.50p 132.00p 137.50p 438640
17/01/2019 132.50p 133.00p 129.38p 131.75p 245130
16/01/2019 131.00p 133.00p 128.51p 131.00p 266680
15/01/2019 130.00p 130.50p 127.50p 130.25p 302660
14/01/2019 130.50p 130.50p 125.00p 127.00p 520420
11/01/2019 131.50p 132.00p 128.66p 130.50p 544150
10/01/2019 130.00p 131.34p 128.00p 130.00p 530910
09/01/2019 127.00p 130.00p 125.50p 129.50p 974800
08/01/2019 121.50p 127.50p 121.50p 125.00p 609640
07/01/2019 124.00p 125.00p 121.28p 124.00p 448350
04/01/2019 120.00p 121.58p 117.71p 121.00p 561780
03/01/2019 121.00p 121.05p 115.81p 119.00p 702480
02/01/2019 122.50p 125.00p 118.00p 125.00p 520010
31/12/2018 119.50p 122.00p 118.30p 122.00p 213950
28/12/2018 118.50p 120.50p 117.50p 117.50p 433300
27/12/2018 115.50p 120.50p 113.28p 116.50p 631700
24/12/2018 118.00p 120.00p 112.51p 113.00p 465500
21/12/2018 124.00p 125.13p 118.50p 119.50p 1010480
20/12/2018 126.50p 127.00p 123.37p 123.50p 176900
19/12/2018 127.00p 129.00p 124.45p 129.00p 346300
18/12/2018 125.50p 128.09p 123.22p 125.00p 555000
17/12/2018 131.00p 133.00p 124.00p 129.00p 1222440
14/12/2018 133.50p 133.50p 131.12p 133.50p 185270
13/12/2018 134.00p 135.00p 131.50p 131.50p 185600
12/12/2018 132.50p 135.00p 132.50p 134.50p 818820
11/12/2018 131.00p 134.50p 130.26p 133.50p 304670
10/12/2018 133.00p 134.13p 128.50p 128.50p 394750
07/12/2018 131.50p 135.99p 129.15p 132.00p 610350
06/12/2018 129.50p 130.88p 127.50p 127.50p 313920
05/12/2018 134.00p 134.00p 129.50p 132.50p 643580
04/12/2018 139.00p 139.50p 137.10p 139.00p 277120
03/12/2018 135.50p 143.00p 135.50p 138.00p 567890
30/11/2018 131.50p 134.50p 131.50p 133.00p 428460
29/11/2018 131.50p 134.50p 129.50p 132.00p 337480
28/11/2018 127.50p 130.50p 127.50p 130.50p 333560
27/11/2018 127.00p 130.00p 125.57p 128.50p 176690
26/11/2018 125.00p 129.50p 123.53p 126.50p 380960
23/11/2018 124.00p 125.50p 122.60p 124.00p 350490
22/11/2018 126.00p 126.83p 122.00p 123.00p 639160
21/11/2018 126.50p 127.50p 123.50p 126.00p 544610
20/11/2018 129.50p 129.81p 119.12p 126.00p 1441470
19/11/2018 132.50p 135.65p 130.00p 130.00p 337450
16/11/2018 136.00p 136.00p 132.55p 133.50p 212170
15/11/2018 129.50p 134.50p 128.25p 134.00p 546480
14/11/2018 132.50p 132.50p 127.00p 127.00p 435900
13/11/2018 133.50p 134.50p 130.50p 133.50p 478730
12/11/2018 139.50p 141.72p 133.50p 133.50p 473530
09/11/2018 140.50p 141.50p 138.50p 139.50p 399870
08/11/2018 141.00p 141.82p 139.00p 140.50p 606640
07/11/2018 139.00p 140.12p 135.70p 139.50p 440650
06/11/2018 139.00p 139.00p 135.00p 135.00p 615300
05/11/2018 137.50p 138.76p 135.75p 137.00p 425420
02/11/2018 140.00p 140.50p 136.00p 136.00p 617740
01/11/2018 139.50p 139.50p 135.00p 135.00p 649030
31/10/2018 135.00p 139.25p 133.12p 134.50p 797820
30/10/2018 132.00p 133.00p 129.29p 133.00p 921120
29/10/2018 134.00p 137.50p 129.50p 129.50p 621000
26/10/2018 135.50p 135.50p 128.00p 130.00p 998100
25/10/2018 136.00p 138.00p 125.70p 138.00p 1002070
24/10/2018 138.00p 141.44p 136.50p 138.50p 588650
23/10/2018 138.50p 139.10p 132.50p 137.00p 995490
22/10/2018 142.50p 142.50p 139.50p 141.00p 637340
19/10/2018 142.00p 143.26p 141.11p 141.50p 486400
18/10/2018 143.00p 144.55p 141.36p 141.50p 529880
17/10/2018 141.00p 147.00p 140.36p 142.00p 1083970
16/10/2018 138.00p 140.32p 137.15p 139.00p 1883480
15/10/2018 138.50p 142.28p 136.00p 137.75p 1003200
12/10/2018 130.00p 138.50p 129.40p 138.50p 1783150
11/10/2018 132.00p 132.29p 122.50p 129.00p 3253570
10/10/2018 135.50p 139.34p 133.50p 135.00p 1205160
09/10/2018 140.50p 142.28p 133.50p 137.00p 2346260
08/10/2018 147.50p 147.76p 138.00p 139.50p 2375840
05/10/2018 151.50p 152.50p 147.00p 147.50p 824240
04/10/2018 157.00p 157.00p 151.02p 152.50p 432240
03/10/2018 158.00p 158.00p 155.22p 156.00p 612680
02/10/2018 157.50p 158.50p 156.45p 157.50p 396390
01/10/2018 159.00p 160.00p 156.60p 158.50p 428970
28/09/2018 157.00p 158.50p 154.78p 156.00p 494850
27/09/2018 156.50p 157.00p 154.00p 157.00p 690100
26/09/2018 156.00p 156.83p 153.15p 155.50p 591240
25/09/2018 154.00p 154.60p 153.50p 153.50p 374870
24/09/2018 155.00p 155.00p 152.00p 153.00p 1061120
21/09/2018 152.00p 155.50p 152.00p 152.50p 1450480
20/09/2018 153.50p 153.54p 151.26p 151.50p 773280
19/09/2018 153.50p 154.39p 152.00p 152.00p 646810
18/09/2018 155.00p 156.00p 153.35p 154.00p 490050
17/09/2018 158.50p 159.00p 153.50p 153.50p 624870
14/09/2018 159.50p 160.00p 157.00p 158.00p 499950
13/09/2018 157.50p 158.50p 156.50p 158.50p 467280
12/09/2018 158.00p 159.00p 156.00p 157.50p 716870
11/09/2018 157.00p 157.50p 154.04p 157.00p 764350
10/09/2018 156.50p 158.00p 153.87p 156.00p 698350

*Close Price adjusted for both dividends and splits