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
30/11/2007 23.30p 23.90p 23.30p 23.90p 373300
29/11/2007 23.30p 23.40p 23.30p 23.33p 143750
28/11/2007 22.50p 22.70p 22.50p 22.80p 284240
27/11/2007 21.90p 22.00p 21.85p 22.25p 334200
26/11/2007 22.70p 22.70p 22.60p 22.70p 277750
23/11/2007 22.80p 23.00p 22.80p 22.85p 117100
22/11/2007 22.80p 22.80p 22.80p 22.75p 6220
21/11/2007 23.38p 23.65p 23.00p 22.80p 235000
20/11/2007 23.75p 23.75p 23.75p 23.65p 53490
19/11/2007 23.80p 23.80p 23.80p 23.75p 20330
16/11/2007 23.60p 23.60p 23.50p 23.80p 221750
15/11/2007 23.95p 23.95p 23.95p 23.95p 121410
14/11/2007 23.82p 23.82p 23.82p 23.95p 26260
13/11/2007 23.80p 23.80p 23.80p 23.82p 55140
12/11/2007 24.05p 24.05p 24.05p 24.02p 72370
09/11/2007 25.00p 25.00p 24.10p 24.18p 569440
08/11/2007 25.15p 25.35p 25.10p 25.38p 61000
07/11/2007 25.45p 25.45p 25.45p 25.42p 110700
06/11/2007 25.42p 25.42p 25.42p 25.45p 233490
05/11/2007 25.42p 25.42p 25.42p 25.42p 40560
02/11/2007 25.42p 25.42p 25.42p 25.42p 15000
01/11/2007 25.47p 25.47p 25.47p 25.42p 13180
31/10/2007 25.50p 25.50p 25.50p 25.47p 30000
30/10/2007 25.50p 25.50p 25.50p 25.50p 36500
29/10/2007 25.40p 25.40p 25.40p 25.50p 23450
26/10/2007 25.42p 25.42p 25.42p 25.40p 69770
25/10/2007 25.17p 25.17p 25.17p 25.42p 20000
24/10/2007 25.27p 25.27p 25.27p 25.17p 0
23/10/2007 25.20p 25.20p 25.20p 25.27p 66520
22/10/2007 24.95p 25.48p 24.95p 25.20p 7020
19/10/2007 25.50p 25.60p 25.50p 25.70p 149240
18/10/2007 25.78p 25.78p 25.78p 25.60p 0
17/10/2007 26.10p 26.10p 26.10p 25.78p 2399000
16/10/2007 25.50p 25.50p 25.50p 25.70p 57610
15/10/2007 25.80p 25.80p 25.80p 25.75p 73630
12/10/2007 25.90p 25.90p 25.90p 25.80p 71890
11/10/2007 25.80p 26.00p 25.15p 25.90p 222500
10/10/2007 25.42p 25.42p 25.42p 25.47p 85240
09/10/2007 25.40p 25.60p 25.40p 25.42p 313410
08/10/2007 25.07p 25.07p 25.07p 25.07p 0
05/10/2007 25.05p 25.05p 25.05p 25.07p 13620
04/10/2007 25.03p 25.03p 25.03p 25.05p 1800
03/10/2007 24.70p 24.77p 24.70p 25.03p 222600
02/10/2007 24.90p 24.90p 24.90p 25.00p 328680
01/10/2007 24.85p 24.85p 24.85p 24.90p 9850
28/09/2007 24.65p 24.70p 24.65p 24.85p 1141140
27/09/2007 24.30p 24.43p 24.30p 24.83p 191680
26/09/2007 24.20p 24.20p 24.10p 24.18p 213950
25/09/2007 24.00p 24.00p 24.00p 23.90p 73300
24/09/2007 23.90p 23.90p 23.70p 24.00p 98290
21/09/2007 23.95p 23.95p 23.95p 23.80p 665080
20/09/2007 23.90p 23.90p 23.90p 23.95p 74500
19/09/2007 23.40p 23.85p 23.40p 23.85p 25590
18/09/2007 22.87p 22.87p 22.87p 23.15p 10000
17/09/2007 22.55p 22.55p 22.55p 22.87p 438450
14/09/2007 23.00p 23.00p 23.00p 23.18p 71910
13/09/2007 22.70p 22.70p 22.70p 23.00p 40520
12/09/2007 23.30p 23.30p 23.30p 23.05p 824010
11/09/2007 22.20p 22.95p 22.20p 22.95p 704100
10/09/2007 22.50p 22.50p 22.10p 22.35p 498020
07/09/2007 22.80p 23.00p 20.70p 22.72p 718420
06/09/2007 23.05p 23.05p 23.05p 23.25p 15250
05/09/2007 23.00p 23.40p 23.00p 23.05p 524700
04/09/2007 23.30p 23.30p 23.30p 23.40p 104740
03/09/2007 23.05p 23.05p 23.05p 23.15p 61560
31/08/2007 22.60p 23.00p 22.50p 23.05p 169330
30/08/2007 22.45p 22.45p 22.45p 22.70p 69100
29/08/2007 22.67p 22.67p 22.67p 22.45p 332000
28/08/2007 22.65p 22.65p 22.65p 22.67p 125380
24/08/2007 22.50p 22.50p 22.50p 22.65p 248840
23/08/2007 22.50p 22.50p 22.50p 22.65p 15710
22/08/2007 22.20p 22.20p 22.20p 22.43p 53390
21/08/2007 22.25p 22.25p 22.25p 22.27p 87790
20/08/2007 21.95p 22.45p 21.60p 22.25p 1125850
17/08/2007 22.50p 22.50p 22.20p 22.25p 219110
16/08/2007 22.70p 22.70p 22.70p 22.20p 82320
15/08/2007 22.77p 22.77p 22.77p 22.70p 620
14/08/2007 22.50p 22.50p 22.50p 22.77p 65380
13/08/2007 22.65p 22.65p 22.65p 22.80p 0
10/08/2007 22.90p 22.90p 22.30p 22.65p 289630
09/08/2007 23.00p 23.00p 22.95p 23.25p 609000
08/08/2007 23.20p 23.30p 23.20p 23.25p 260850
07/08/2007 22.70p 22.70p 22.70p 22.87p 31150
06/08/2007 22.80p 22.80p 22.80p 22.70p 92680
03/08/2007 23.25p 23.25p 23.25p 23.18p 47890
02/08/2007 23.15p 23.15p 23.15p 23.25p 14000
01/08/2007 23.00p 23.20p 23.00p 23.15p 146640
31/07/2007 23.20p 23.30p 23.10p 23.40p 668050
30/07/2007 22.95p 22.95p 22.95p 22.90p 109790
27/07/2007 22.95p 22.95p 22.95p 22.95p 360550
26/07/2007 23.05p 23.05p 22.70p 22.95p 972500
25/07/2007 23.78p 23.78p 23.78p 23.35p 192670
24/07/2007 23.80p 23.80p 23.80p 23.78p 47700
23/07/2007 23.70p 23.70p 23.68p 23.80p 81400
20/07/2007 23.80p 23.80p 23.80p 23.95p 183750
19/07/2007 23.88p 23.88p 23.88p 23.82p 25000
18/07/2007 23.85p 23.85p 23.85p 23.88p 143220
17/07/2007 23.90p 23.90p 23.80p 24.05p 99230
16/07/2007 23.82p 23.82p 23.80p 24.00p 50280
13/07/2007 24.00p 24.20p 24.00p 24.02p 367330
12/07/2007 23.60p 23.60p 23.60p 23.65p 55140
11/07/2007 23.45p 23.45p 23.42p 23.60p 127920
10/07/2007 23.40p 23.70p 23.40p 23.65p 651910
09/07/2007 23.30p 23.40p 23.30p 23.35p 319890
06/07/2007 23.00p 23.18p 23.00p 23.15p 518320
05/07/2007 22.80p 22.90p 22.80p 22.95p 234930
04/07/2007 22.70p 22.70p 22.70p 22.75p 1311660
03/07/2007 22.65p 22.65p 22.65p 22.67p 17230
02/07/2007 22.65p 22.65p 22.65p 22.65p 124600
29/06/2007 22.62p 22.62p 22.45p 22.65p 564840
28/06/2007 22.35p 22.35p 22.35p 22.45p 184830
27/06/2007 22.20p 22.20p 22.20p 22.35p 110600
26/06/2007 22.65p 22.65p 22.65p 22.50p 553600
25/06/2007 22.50p 22.50p 22.50p 22.65p 68100
22/06/2007 22.40p 22.40p 22.40p 22.50p 206980
21/06/2007 22.40p 22.40p 22.10p 22.40p 110000
20/06/2007 22.50p 22.50p 22.50p 22.60p 55810
19/06/2007 22.50p 22.50p 22.50p 22.60p 804390
18/06/2007 22.50p 22.50p 22.50p 22.60p 132470
15/06/2007 22.30p 22.20p 22.20p 22.40p 179660
14/06/2007 22.20p 22.20p 22.20p 22.30p 112340
13/06/2007 22.30p 22.45p 22.45p 22.27p 37470
12/06/2007 22.45p 22.45p 22.45p 22.30p 0
11/06/2007 22.45p 22.60p 22.45p 22.45p 62910
08/06/2007 22.60p 22.30p 22.30p 22.45p 79320
07/06/2007 22.50p 22.50p 22.30p 22.60p 282750
06/06/2007 22.80p 22.80p 22.80p 22.75p 170830
05/06/2007 23.18p 23.18p 23.18p 23.10p 32948580
04/06/2007 23.05p 23.05p 22.90p 23.10p 11150
01/06/2007 22.90p 22.70p 22.70p 23.05p 164030
31/05/2007 22.70p 22.60p 22.60p 22.90p 3800
30/05/2007 22.60p 22.60p 22.60p 22.70p 50710
29/05/2007 22.62p 22.75p 22.75p 22.80p 64480
25/05/2007 22.75p 22.75p 22.75p 22.62p 138780
24/05/2007 22.70p 22.70p 22.70p 22.75p 107380
23/05/2007 23.00p 23.00p 22.70p 22.90p 4028420
22/05/2007 22.80p 22.80p 22.70p 22.80p 253650
21/05/2007 22.70p 22.70p 22.70p 22.70p 381780
18/05/2007 22.70p 22.70p 22.70p 22.80p 162970
17/05/2007 22.70p 22.62p 22.62p 22.70p 0
16/05/2007 22.62p 22.65p 22.65p 22.70p 17300
15/05/2007 22.65p 22.65p 22.65p 22.62p 81590
14/05/2007 22.65p 22.40p 22.40p 22.65p 67540
11/05/2007 22.40p 22.40p 22.40p 22.65p 1013640
10/05/2007 22.67p 22.70p 22.70p 22.65p 538060
09/05/2007 22.70p 22.65p 22.65p 22.67p 12470
08/05/2007 22.65p 22.60p 22.60p 22.70p 11720
04/05/2007 22.60p 22.60p 22.60p 22.65p 304520
03/05/2007 22.55p 22.55p 22.55p 22.60p 28500
02/05/2007 22.50p 22.55p 22.55p 22.55p 129130
01/05/2007 22.55p 22.55p 22.55p 22.50p 12276300
30/04/2007 22.35p 22.35p 22.35p 22.55p 28000
27/04/2007 22.48p 22.40p 22.40p 22.35p 86330
26/04/2007 22.40p 22.35p 22.35p 22.48p 98010
25/04/2007 22.35p 22.10p 22.10p 22.40p 690
24/04/2007 22.43p 22.43p 22.10p 22.35p 3437000
23/04/2007 22.83p 22.70p 22.70p 22.70p 27000
20/04/2007 22.70p 22.70p 22.70p 22.83p 206730
19/04/2007 22.60p 22.75p 22.60p 22.87p 1888900
18/04/2007 22.97p 22.97p 22.85p 22.93p 4661750
17/04/2007 22.85p 22.97p 22.85p 22.97p 89760
16/04/2007 22.90p 22.90p 22.90p 22.97p 105380
13/04/2007 22.80p 22.60p 22.60p 22.90p 142030
12/04/2007 22.67p 22.67p 22.60p 22.80p 70000
11/04/2007 23.00p 23.00p 23.00p 22.90p 75190
10/04/2007 22.70p 22.70p 22.70p 22.80p 114100
05/04/2007 22.50p 22.35p 22.35p 22.67p 586790
04/04/2007 22.70p 22.80p 22.50p 22.50p 396790
03/04/2007 22.30p 22.53p 22.53p 22.35p 117080
02/04/2007 22.53p 22.48p 22.48p 22.30p 61350
30/03/2007 22.40p 22.40p 22.40p 22.53p 198360
29/03/2007 22.45p 22.45p 22.45p 22.48p 146870
28/03/2007 22.30p 22.30p 22.30p 22.45p 332690
27/03/2007 22.20p 22.30p 22.20p 22.45p 2386950
26/03/2007 22.30p 22.30p 22.30p 22.50p 181190
23/03/2007 22.50p 22.60p 22.43p 22.57p 541960
22/03/2007 22.43p 22.43p 22.43p 22.60p 113000
21/03/2007 22.33p 22.33p 22.33p 22.57p 188190
20/03/2007 22.55p 22.55p 22.55p 22.60p 130260
19/03/2007 22.60p 22.62p 22.62p 22.55p 106100
16/03/2007 22.62p 22.62p 22.62p 22.60p 251990
15/03/2007 22.48p 22.40p 22.40p 22.62p 219000
14/03/2007 22.40p 22.72p 22.40p 22.48p 228400
13/03/2007 22.75p 22.77p 22.75p 22.72p 6152920
12/03/2007 22.77p 22.77p 22.77p 22.75p 103970
09/03/2007 22.55p 22.65p 22.55p 22.77p 220130
08/03/2007 22.20p 22.60p 21.95p 22.62p 790190
07/03/2007 21.70p 21.80p 21.70p 21.95p 11091810
06/03/2007 21.52p 21.55p 21.52p 21.65p 91210
05/03/2007 21.35p 21.35p 21.10p 21.20p 157660
02/03/2007 21.80p 21.80p 21.80p 21.90p 557820
01/03/2007 21.85p 21.85p 21.20p 21.60p 955660
28/02/2007 22.38p 22.38p 21.50p 21.65p 407890
27/02/2007 22.50p 22.83p 22.50p 22.53p 276320
26/02/2007 22.70p 22.70p 22.70p 22.83p 90870
23/02/2007 22.70p 22.70p 22.70p 22.83p 193020
22/02/2007 22.75p 22.75p 22.75p 22.77p 128850
21/02/2007 22.65p 22.53p 22.53p 22.62p 131500
20/02/2007 22.60p 22.60p 22.53p 22.65p 262500
19/02/2007 22.67p 22.67p 22.67p 22.67p 132200

*Close Price adjusted for both dividends and splits