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
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
11/08/2022 254.00p 254.00p 248.50p 251.00p 721633
10/08/2022 239.50p 251.50p 239.50p 249.00p 760826
09/08/2022 257.50p 257.50p 240.00p 244.00p 1013826
08/08/2022 248.00p 256.00p 248.00p 253.50p 604348
05/08/2022 252.00p 256.00p 248.50p 252.00p 732581
04/08/2022 247.50p 256.25p 247.50p 252.00p 1020765
03/08/2022 237.00p 248.00p 237.00p 247.00p 720435
02/08/2022 241.00p 242.07p 236.50p 240.00p 1164065
01/08/2022 242.50p 244.00p 237.50p 242.00p 615981
29/07/2022 236.50p 244.28p 236.50p 241.00p 901240
28/07/2022 235.00p 235.00p 226.79p 234.50p 594480
27/07/2022 224.50p 231.00p 221.67p 231.00p 1029553
26/07/2022 230.00p 230.50p 222.00p 224.00p 979582
25/07/2022 236.50p 236.50p 226.34p 229.50p 507263
22/07/2022 234.00p 244.50p 231.56p 232.50p 1069432
21/07/2022 234.50p 235.00p 229.43p 235.00p 851054
20/07/2022 228.00p 233.00p 226.91p 231.00p 1196355
19/07/2022 225.00p 226.00p 218.50p 226.00p 786099
18/07/2022 223.50p 225.00p 220.72p 224.50p 768099
15/07/2022 217.50p 222.00p 215.00p 220.50p 342316
14/07/2022 214.00p 216.30p 211.00p 214.00p 438584
13/07/2022 220.00p 220.00p 210.00p 214.00p 679589
12/07/2022 221.00p 221.00p 211.48p 219.00p 568254
11/07/2022 218.00p 221.00p 215.35p 219.00p 695023
08/07/2022 216.50p 224.50p 215.83p 221.00p 699051
07/07/2022 213.50p 219.00p 212.00p 219.00p 902481
06/07/2022 205.50p 214.50p 205.50p 211.50p 602242
05/07/2022 205.00p 208.00p 201.02p 207.50p 1033799
04/07/2022 211.00p 211.00p 202.50p 203.50p 801776
01/07/2022 204.50p 210.50p 203.00p 210.50p 678228
30/06/2022 208.00p 208.00p 201.91p 208.00p 678808
29/06/2022 217.00p 217.00p 208.47p 210.00p 522808
28/06/2022 224.00p 224.00p 213.50p 215.00p 1542199
27/06/2022 216.00p 222.00p 213.75p 216.00p 1160080
24/06/2022 209.50p 217.00p 206.54p 217.00p 1138630
23/06/2022 212.50p 212.50p 203.50p 209.50p 701255
22/06/2022 205.00p 212.00p 202.00p 208.00p 645152
21/06/2022 209.00p 212.00p 204.58p 212.00p 689510
20/06/2022 205.00p 206.63p 201.44p 205.50p 647939
17/06/2022 206.50p 206.50p 199.40p 203.50p 1468071
16/06/2022 213.50p 213.85p 200.00p 200.00p 1803016
15/06/2022 211.50p 214.50p 207.25p 214.50p 919498
14/06/2022 215.00p 215.00p 205.87p 208.50p 825491
13/06/2022 213.50p 214.23p 204.71p 208.00p 1027993
10/06/2022 225.50p 227.50p 216.50p 216.50p 516852
09/06/2022 233.50p 235.01p 227.00p 228.00p 473937
08/06/2022 231.50p 236.00p 229.84p 231.50p 517550
07/06/2022 230.00p 232.00p 224.50p 230.00p 575196
06/06/2022 230.00p 234.00p 230.00p 230.00p 435220
03/06/2022 230.00p 234.00p 226.50p 228.00p 589176
02/06/2022 230.00p 234.00p 226.50p 228.00p 589176
01/06/2022 230.00p 234.00p 226.50p 228.00p 584924
31/05/2022 239.50p 239.50p 227.00p 230.00p 849335
30/05/2022 231.00p 240.00p 226.70p 234.00p 987164
27/05/2022 220.00p 230.00p 217.40p 230.00p 1330870
26/05/2022 210.50p 219.50p 206.75p 219.00p 707852
25/05/2022 210.00p 213.00p 200.55p 211.00p 1328273
24/05/2022 209.50p 215.50p 207.00p 207.00p 734393
23/05/2022 222.00p 223.50p 211.62p 218.00p 1560725
20/05/2022 218.00p 224.50p 215.00p 220.00p 1385437
19/05/2022 219.00p 220.14p 209.50p 218.00p 952413
18/05/2022 228.50p 229.83p 223.00p 224.00p 1031232
17/05/2022 231.00p 231.00p 223.00p 225.00p 636888
16/05/2022 231.00p 231.50p 223.00p 227.00p 1561134
13/05/2022 220.00p 230.00p 219.50p 230.00p 1055363
12/05/2022 217.00p 221.50p 211.00p 218.00p 1210882
11/05/2022 225.50p 229.50p 220.00p 225.00p 1111818
10/05/2022 224.00p 226.50p 219.00p 220.00p 1203927
09/05/2022 235.00p 238.00p 218.88p 220.00p 2464510
06/05/2022 240.00p 244.00p 231.58p 239.00p 1356462
05/05/2022 249.50p 253.00p 240.00p 241.00p 1098282
04/05/2022 251.00p 252.00p 239.00p 242.50p 1108652
03/05/2022 250.00p 255.00p 247.00p 250.00p 1460892
29/04/2022 255.00p 258.00p 250.50p 253.50p 767539
28/04/2022 249.50p 253.38p 247.58p 249.50p 570994
27/04/2022 250.00p 250.00p 242.00p 244.50p 684967
26/04/2022 252.00p 254.04p 244.74p 245.00p 1208184
25/04/2022 241.00p 252.00p 240.00p 248.50p 1564939
22/04/2022 253.00p 253.00p 248.50p 249.50p 888786
21/04/2022 256.00p 260.00p 255.00p 255.00p 645448
20/04/2022 258.00p 261.00p 255.83p 259.00p 850803
19/04/2022 259.00p 261.25p 250.70p 258.00p 850856
18/04/2022 266.50p 266.50p 257.22p 261.50p 1860480
15/04/2022 266.50p 266.50p 257.22p 261.50p 1860480
14/04/2022 266.50p 266.50p 257.22p 261.50p 1610480
13/04/2022 256.00p 263.00p 253.31p 263.00p 1761842
12/04/2022 254.50p 261.82p 252.00p 256.00p 1975970
11/04/2022 267.00p 269.00p 255.50p 258.50p 842122
08/04/2022 268.00p 270.00p 264.39p 267.00p 521520
07/04/2022 271.00p 271.00p 262.50p 267.50p 994722
06/04/2022 275.00p 276.00p 262.50p 267.00p 1202893
05/04/2022 280.50p 281.50p 273.50p 273.50p 1177655
04/04/2022 282.50p 282.50p 275.22p 280.00p 1198229
01/04/2022 279.50p 282.50p 275.00p 277.00p 794187
31/03/2022 282.00p 283.00p 276.12p 283.00p 1218671
30/03/2022 283.50p 287.00p 276.00p 283.00p 4028098
29/03/2022 283.00p 285.00p 278.75p 280.00p 3152264
28/03/2022 275.50p 282.00p 273.57p 279.00p 1037334
25/03/2022 277.50p 280.00p 271.50p 276.00p 1237339
24/03/2022 276.00p 281.50p 273.52p 276.50p 665359
23/03/2022 283.00p 283.00p 273.00p 278.00p 665730
22/03/2022 277.50p 283.18p 275.00p 277.00p 1335478
21/03/2022 277.00p 283.50p 273.50p 278.00p 1015872
18/03/2022 277.00p 277.00p 269.90p 275.00p 723792
17/03/2022 270.00p 274.50p 268.20p 269.50p 903606
16/03/2022 257.00p 271.09p 253.00p 269.00p 2609297
15/03/2022 248.00p 249.13p 240.00p 248.00p 920777
14/03/2022 254.50p 258.50p 247.00p 248.00p 805675
11/03/2022 255.00p 264.50p 252.50p 255.00p 806001
10/03/2022 259.50p 259.50p 250.00p 252.50p 716530
09/03/2022 248.00p 258.27p 245.69p 253.00p 1058274
08/03/2022 239.50p 245.19p 233.49p 244.00p 2286229
07/03/2022 252.50p 257.77p 238.00p 244.00p 1794664
04/03/2022 264.50p 267.50p 252.00p 258.50p 1069871
03/03/2022 269.50p 278.00p 267.00p 268.50p 830886
02/03/2022 272.50p 277.00p 269.50p 276.50p 894555
01/03/2022 275.50p 280.00p 271.00p 274.50p 777253
28/02/2022 263.50p 278.85p 263.50p 275.00p 821691
25/02/2022 263.00p 276.78p 260.00p 272.50p 1783757
24/02/2022 255.00p 263.14p 243.20p 257.00p 2207735
23/02/2022 269.50p 271.20p 259.00p 263.50p 741980
22/02/2022 260.00p 270.50p 247.42p 263.50p 1772966
21/02/2022 276.50p 279.45p 264.00p 265.00p 1520183
18/02/2022 283.50p 286.00p 276.50p 276.50p 506167
17/02/2022 288.50p 292.71p 284.30p 288.50p 412943
16/02/2022 288.00p 296.00p 288.00p 291.00p 426778
15/02/2022 287.00p 293.50p 279.76p 291.50p 634985
14/02/2022 285.00p 289.12p 279.99p 287.00p 1157230
11/02/2022 290.00p 301.04p 290.00p 293.50p 464542
10/02/2022 300.50p 305.00p 295.13p 300.50p 772951
09/02/2022 286.50p 299.22p 286.50p 296.00p 768336
08/02/2022 285.00p 289.50p 280.68p 286.00p 627499
07/02/2022 285.00p 290.00p 283.68p 285.00p 609030
04/02/2022 282.00p 288.17p 277.93p 282.00p 828769
03/02/2022 287.00p 287.50p 280.50p 281.00p 1112476
02/02/2022 304.50p 311.62p 292.50p 292.50p 1676759
01/02/2022 286.00p 303.50p 286.00p 299.00p 1676566
31/01/2022 276.50p 286.00p 274.25p 286.00p 1283408
28/01/2022 280.00p 280.00p 266.38p 271.00p 1829001
27/01/2022 278.00p 283.50p 266.50p 277.00p 963958
26/01/2022 272.00p 286.14p 269.50p 280.00p 1959977
25/01/2022 255.00p 271.88p 254.86p 268.00p 2982741
24/01/2022 272.00p 272.92p 251.00p 255.00p 3829604
21/01/2022 286.00p 286.00p 272.50p 277.00p 2395259
20/01/2022 286.00p 296.00p 285.63p 293.00p 1033064
19/01/2022 281.00p 293.50p 277.26p 288.50p 1735024
18/01/2022 299.00p 301.50p 286.02p 291.00p 3101790
17/01/2022 303.00p 305.50p 299.60p 301.50p 764376
14/01/2022 308.00p 310.39p 294.77p 300.00p 1924958
13/01/2022 324.00p 324.00p 310.50p 310.50p 680020
12/01/2022 321.00p 328.70p 318.65p 321.00p 954672
10/01/2022 325.50p 329.50p 297.49p 305.00p 2555181
07/01/2022 329.50p 329.50p 318.00p 323.50p 981423
06/01/2022 329.00p 332.50p 321.50p 329.50p 2004096
05/01/2022 346.50p 349.50p 338.50p 338.50p 1173651

*Close Price adjusted for both dividends and splits