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
17/08/2016 79.30p 79.30p 78.00p 78.00p 148450
16/08/2016 79.40p 79.40p 78.15p 78.78p 152130
15/08/2016 79.10p 79.50p 78.23p 78.75p 302290
12/08/2016 77.50p 78.95p 77.00p 78.25p 215020
11/08/2016 75.70p 77.50p 75.70p 77.50p 151600
10/08/2016 75.10p 75.74p 73.60p 75.10p 205990
09/08/2016 74.40p 75.00p 73.34p 75.00p 77160
08/08/2016 73.60p 74.00p 72.00p 73.20p 223230
05/08/2016 72.50p 73.50p 71.16p 73.50p 344370
04/08/2016 71.90p 72.24p 71.18p 72.00p 171590
03/08/2016 70.00p 71.60p 70.00p 71.60p 171600
02/08/2016 70.65p 72.33p 69.90p 70.60p 286410
01/08/2016 72.50p 72.53p 71.20p 71.60p 232320
29/07/2016 72.00p 72.38p 70.70p 71.80p 299990
28/07/2016 71.75p 71.90p 70.53p 71.80p 136090
27/07/2016 70.75p 72.00p 70.50p 70.50p 293650
26/07/2016 71.50p 71.50p 69.80p 70.05p 233960
25/07/2016 69.80p 71.50p 69.50p 69.55p 101070
22/07/2016 71.00p 71.58p 70.00p 70.00p 167290
21/07/2016 69.50p 71.50p 69.50p 71.00p 145210
20/07/2016 71.20p 71.50p 69.75p 71.50p 215210
19/07/2016 69.00p 71.00p 69.00p 69.50p 206190
18/07/2016 70.65p 70.86p 69.10p 70.07p 238010
15/07/2016 70.20p 70.20p 68.35p 69.12p 357830
14/07/2016 69.00p 71.20p 68.25p 69.08p 360350
13/07/2016 67.45p 69.00p 66.22p 69.00p 283490
12/07/2016 67.00p 67.50p 65.20p 67.50p 426400
11/07/2016 66.50p 66.50p 64.54p 66.50p 156670
08/07/2016 64.95p 65.30p 64.11p 65.30p 158340
07/07/2016 62.85p 65.10p 62.85p 65.10p 667800
06/07/2016 62.20p 63.50p 61.96p 63.17p 129740
05/07/2016 62.90p 63.50p 62.50p 63.05p 279980
04/07/2016 62.80p 62.80p 61.80p 62.40p 142140
01/07/2016 62.00p 62.50p 61.05p 62.00p 1265250
30/06/2016 61.50p 62.50p 60.00p 62.00p 772800
29/06/2016 60.80p 61.66p 60.20p 61.50p 182580
28/06/2016 60.75p 60.75p 58.50p 60.70p 120180
27/06/2016 59.00p 59.70p 58.70p 58.88p 215040
24/06/2016 57.10p 59.00p 56.50p 58.60p 390820
23/06/2016 59.95p 60.20p 58.84p 60.00p 255470
22/06/2016 59.95p 59.95p 58.93p 59.70p 217380
21/06/2016 59.85p 59.85p 58.95p 59.65p 104910
20/06/2016 59.50p 60.30p 58.80p 59.50p 329570
17/06/2016 59.00p 59.70p 58.57p 59.00p 76570
16/06/2016 58.75p 59.90p 58.20p 58.20p 137330
15/06/2016 60.60p 60.60p 59.20p 60.55p 97590
14/06/2016 58.50p 59.50p 58.50p 59.50p 343410
13/06/2016 59.70p 60.50p 58.80p 59.00p 193710
10/06/2016 60.30p 60.80p 59.13p 59.25p 284530
09/06/2016 60.80p 61.13p 60.10p 60.68p 181070
08/06/2016 60.20p 61.50p 60.10p 61.50p 124780
07/06/2016 60.75p 61.49p 60.19p 61.08p 172480
06/06/2016 61.50p 61.50p 60.36p 61.50p 71050
03/06/2016 60.49p 60.99p 59.92p 60.30p 62590
02/06/2016 59.30p 61.00p 59.30p 61.00p 107510
01/06/2016 59.70p 60.50p 59.05p 60.00p 192430
31/05/2016 59.60p 59.80p 58.56p 59.80p 225090
27/05/2016 58.70p 59.40p 57.48p 59.40p 218060
26/05/2016 58.20p 58.70p 58.18p 58.40p 413980
25/05/2016 58.20p 58.66p 58.20p 58.20p 162150
24/05/2016 57.20p 57.70p 56.75p 57.57p 92110
23/05/2016 58.70p 58.70p 57.22p 57.30p 378090
20/05/2016 58.75p 58.75p 57.20p 57.20p 146220
19/05/2016 57.05p 58.30p 56.90p 56.90p 218490
18/05/2016 57.40p 58.25p 57.40p 57.98p 153200
17/05/2016 58.95p 58.95p 58.30p 58.48p 83650
16/05/2016 58.72p 58.80p 57.80p 58.40p 54530
13/05/2016 58.65p 59.00p 57.95p 58.65p 164710
12/05/2016 58.20p 59.30p 57.82p 58.10p 164350
11/05/2016 59.80p 59.80p 58.02p 59.80p 59720
10/05/2016 59.25p 59.70p 58.00p 58.92p 69060
09/05/2016 59.05p 59.06p 57.92p 57.92p 63550
06/05/2016 58.31p 58.80p 57.61p 57.62p 151670
05/05/2016 58.20p 58.83p 57.82p 58.38p 62150
04/05/2016 58.00p 58.58p 58.00p 58.00p 109420
03/05/2016 58.40p 58.99p 57.70p 58.90p 136840
29/04/2016 59.00p 59.27p 58.41p 58.75p 158630
28/04/2016 59.20p 59.35p 58.42p 59.00p 151280
27/04/2016 58.00p 59.20p 58.00p 58.90p 341430
26/04/2016 60.50p 60.50p 59.78p 60.15p 160230
25/04/2016 59.95p 60.82p 59.72p 59.90p 206760
22/04/2016 60.50p 60.91p 59.90p 59.95p 123380
21/04/2016 60.80p 61.19p 60.80p 61.10p 161300
20/04/2016 60.70p 61.54p 60.00p 60.00p 128520
19/04/2016 61.60p 61.92p 60.70p 61.30p 326270
18/04/2016 61.60p 61.60p 60.58p 61.60p 134560
15/04/2016 61.26p 61.61p 61.21p 61.35p 132740
14/04/2016 61.80p 61.80p 61.30p 61.50p 301790
13/04/2016 60.50p 61.50p 59.49p 61.10p 619740
12/04/2016 58.80p 59.39p 58.60p 58.97p 323990
11/04/2016 59.50p 60.45p 59.40p 59.85p 383670
08/04/2016 59.75p 60.33p 59.72p 59.72p 318850
07/04/2016 59.50p 59.50p 58.79p 59.40p 268760
06/04/2016 59.30p 59.30p 58.66p 59.20p 470470
05/04/2016 59.75p 59.75p 58.55p 58.55p 535650
04/04/2016 59.80p 59.80p 58.49p 58.60p 684600
01/04/2016 57.70p 59.63p 57.70p 58.00p 358670
31/03/2016 59.00p 59.00p 57.70p 58.70p 294060
30/03/2016 57.50p 58.99p 57.50p 57.50p 228900
29/03/2016 57.30p 58.80p 57.30p 57.30p 237650
24/03/2016 57.50p 58.81p 57.50p 57.50p 108330
23/03/2016 58.99p 59.00p 58.00p 58.30p 225690
22/03/2016 59.00p 59.09p 57.78p 59.00p 140770
21/03/2016 58.70p 59.00p 57.70p 58.43p 332820
18/03/2016 59.00p 59.00p 58.10p 59.00p 302180
17/03/2016 58.90p 59.20p 57.53p 58.90p 302070
16/03/2016 58.60p 59.30p 57.77p 58.55p 136520
15/03/2016 57.75p 58.62p 57.39p 58.27p 289220
14/03/2016 58.30p 59.20p 57.68p 58.60p 189230
11/03/2016 59.00p 59.30p 58.90p 59.30p 143650
10/03/2016 59.16p 59.27p 58.13p 58.13p 203640
09/03/2016 58.80p 59.33p 58.50p 58.80p 173510
08/03/2016 58.10p 59.70p 58.10p 58.50p 118880
07/03/2016 59.40p 59.68p 58.45p 59.40p 237860
04/03/2016 59.85p 59.85p 59.00p 59.00p 191060
03/03/2016 59.30p 59.68p 58.68p 59.30p 138500
02/03/2016 59.00p 59.85p 58.20p 59.00p 334630
01/03/2016 58.10p 58.48p 57.08p 58.32p 112630
29/02/2016 58.00p 58.00p 56.70p 58.00p 127010
26/02/2016 57.50p 58.00p 56.84p 57.60p 154510
25/02/2016 56.30p 57.14p 56.25p 56.25p 155240
24/02/2016 56.10p 56.48p 55.30p 55.32p 142370
23/02/2016 56.40p 56.58p 55.55p 55.80p 98040
22/02/2016 56.00p 56.90p 55.40p 56.05p 277720
19/02/2016 55.55p 55.60p 54.40p 54.75p 161580
18/02/2016 55.25p 55.45p 54.15p 55.23p 193490
17/02/2016 53.70p 55.29p 52.80p 55.00p 262890
16/02/2016 54.50p 54.50p 52.59p 53.58p 147950
15/02/2016 53.90p 53.90p 52.20p 53.20p 116500
12/02/2016 53.10p 53.10p 50.72p 52.00p 181620
11/02/2016 51.00p 52.33p 50.83p 51.57p 148030
10/02/2016 52.90p 53.57p 52.12p 53.00p 252330
09/02/2016 53.10p 54.58p 50.81p 52.00p 920620
08/02/2016 56.50p 56.50p 53.45p 54.00p 515460
05/02/2016 57.50p 58.04p 57.00p 57.33p 115700
04/02/2016 58.03p 58.10p 57.39p 57.75p 119270
03/02/2016 57.20p 58.61p 57.20p 57.20p 175700
02/02/2016 59.50p 59.64p 58.10p 58.53p 210630
01/02/2016 58.30p 58.98p 58.30p 58.95p 178920
29/01/2016 59.50p 59.60p 57.95p 58.10p 129500
28/01/2016 59.50p 59.92p 58.10p 58.25p 285710
27/01/2016 59.40p 59.53p 58.87p 59.40p 113690
26/01/2016 58.74p 59.15p 58.24p 59.00p 176420
25/01/2016 58.98p 59.45p 58.50p 59.15p 149870
22/01/2016 58.80p 59.37p 58.50p 59.10p 212260
21/01/2016 57.50p 58.30p 56.85p 57.80p 157050
20/01/2016 57.50p 57.82p 56.50p 56.50p 142570
19/01/2016 59.10p 59.15p 58.48p 58.55p 194550
18/01/2016 57.80p 58.47p 56.80p 58.02p 455130
15/01/2016 59.00p 59.97p 57.80p 58.30p 453380
14/01/2016 60.00p 60.12p 58.93p 59.70p 343010
13/01/2016 60.90p 61.27p 60.68p 61.00p 181430
12/01/2016 61.20p 61.20p 60.40p 61.00p 517790
11/01/2016 61.25p 61.45p 60.90p 60.90p 67040
08/01/2016 62.40p 62.70p 61.20p 61.20p 410950
07/01/2016 61.70p 62.75p 61.07p 61.70p 257270
06/01/2016 62.85p 63.80p 62.85p 62.85p 121800
05/01/2016 63.10p 64.20p 63.02p 63.10p 171510
04/01/2016 64.10p 64.11p 63.00p 63.43p 253500
31/12/2015 64.50p 64.66p 64.32p 64.50p 58740
30/12/2015 64.50p 64.93p 64.00p 64.50p 107350
29/12/2015 65.00p 65.00p 64.05p 64.50p 258190
24/12/2015 64.17p 64.70p 64.17p 64.45p 91430
23/12/2015 64.70p 64.70p 63.87p 64.20p 338950
22/12/2015 63.70p 64.70p 63.70p 64.00p 290780
21/12/2015 64.25p 64.42p 63.96p 64.00p 132330
18/12/2015 64.30p 64.56p 63.78p 64.30p 75610
17/12/2015 64.30p 64.89p 64.00p 64.10p 247490
16/12/2015 63.70p 63.70p 62.87p 63.70p 141310
15/12/2015 61.80p 63.29p 61.80p 62.73p 168080
14/12/2015 62.50p 63.20p 61.85p 61.85p 273360
11/12/2015 64.35p 64.35p 62.50p 62.98p 429680
10/12/2015 64.50p 64.50p 63.50p 63.95p 102980
09/12/2015 65.00p 65.00p 64.40p 64.80p 145290
08/12/2015 64.40p 65.00p 64.00p 64.70p 856880
07/12/2015 64.00p 64.98p 64.00p 64.00p 181550
04/12/2015 63.80p 64.19p 63.40p 63.60p 309180
03/12/2015 64.80p 64.95p 64.10p 64.10p 236180
02/12/2015 64.60p 64.67p 64.00p 64.48p 261490
01/12/2015 63.60p 64.48p 63.60p 63.60p 184360
30/11/2015 63.45p 63.95p 63.07p 63.20p 273690
27/11/2015 62.60p 63.40p 62.05p 63.20p 240250
26/11/2015 62.50p 62.59p 62.00p 62.30p 155460
25/11/2015 61.50p 62.39p 61.50p 61.90p 141290
24/11/2015 62.00p 62.00p 61.10p 61.25p 215470
23/11/2015 61.80p 62.00p 61.15p 61.15p 99950
20/11/2015 61.60p 62.00p 61.29p 61.60p 223360
19/11/2015 62.00p 62.00p 61.05p 61.05p 244070
18/11/2015 61.00p 61.49p 60.60p 60.90p 201710
17/11/2015 61.00p 61.50p 60.39p 61.25p 240560
16/11/2015 60.00p 60.00p 59.40p 60.00p 163010
13/11/2015 60.00p 60.88p 59.93p 60.40p 180920
12/11/2015 60.30p 61.35p 60.30p 61.00p 134980
11/11/2015 61.30p 61.30p 60.66p 60.90p 209970
10/11/2015 60.90p 61.30p 60.60p 61.30p 213190
09/11/2015 60.00p 60.67p 59.70p 60.00p 100080
06/11/2015 60.50p 60.80p 59.80p 60.80p 200250
05/11/2015 60.30p 60.70p 59.65p 60.50p 399930
04/11/2015 59.50p 60.29p 59.41p 60.03p 417850
03/11/2015 58.60p 59.50p 58.60p 59.25p 177390

*Close Price adjusted for both dividends and splits