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
29/03/2021 267.00p 267.00p 257.00p 259.00p 1289420
26/03/2021 265.50p 267.96p 259.56p 262.00p 1044490
25/03/2021 274.50p 274.50p 260.00p 264.50p 1280460
24/03/2021 270.50p 276.00p 270.00p 270.50p 845360
23/03/2021 265.00p 274.50p 265.00p 270.50p 971470
22/03/2021 275.00p 275.00p 264.00p 270.00p 1547450
19/03/2021 271.00p 271.00p 263.58p 267.50p 2298000
18/03/2021 281.00p 283.48p 273.10p 273.50p 1871850
17/03/2021 282.50p 286.92p 277.00p 280.00p 1327210
16/03/2021 285.00p 291.00p 284.82p 288.00p 1564590
15/03/2021 270.00p 281.50p 270.00p 280.00p 1786430
12/03/2021 285.50p 285.50p 271.00p 274.00p 1328090
11/03/2021 279.50p 285.50p 277.66p 283.00p 2210940
10/03/2021 266.00p 280.16p 264.79p 277.00p 2335140
09/03/2021 252.50p 266.00p 242.50p 261.50p 3008770
08/03/2021 252.50p 257.50p 237.00p 251.00p 5149970
05/03/2021 275.00p 275.00p 251.76p 252.00p 4335400
04/03/2021 287.00p 287.00p 271.00p 278.00p 2003500
03/03/2021 294.00p 296.26p 283.00p 288.00p 2405340
02/03/2021 287.50p 295.00p 287.50p 292.00p 1543150
01/03/2021 276.00p 291.00p 276.00p 289.50p 1953300
26/02/2021 281.50p 284.00p 260.00p 274.50p 4362570
25/02/2021 296.00p 297.95p 287.00p 289.00p 1670360
24/02/2021 288.50p 295.89p 282.50p 293.00p 2069780
23/02/2021 304.50p 306.50p 276.00p 285.50p 6139630
22/02/2021 312.50p 318.00p 305.00p 305.00p 1422840
19/02/2021 313.50p 320.00p 313.50p 319.00p 930470
18/02/2021 316.50p 320.50p 313.00p 316.00p 1477650
17/02/2021 325.00p 327.00p 316.00p 316.50p 1592430
16/02/2021 329.00p 329.00p 322.77p 324.00p 1813100
15/02/2021 325.50p 328.48p 323.50p 327.00p 1948190
12/02/2021 322.50p 323.50p 320.50p 323.00p 1016080
11/02/2021 317.00p 322.50p 315.50p 322.50p 1125890
10/02/2021 321.50p 324.50p 314.83p 317.00p 1184990
09/02/2021 320.00p 322.00p 317.00p 319.00p 1271140
08/02/2021 320.00p 320.50p 317.84p 319.00p 976300
05/02/2021 313.50p 317.51p 313.00p 317.00p 1228380
04/02/2021 312.00p 314.00p 309.00p 313.00p 917860
03/02/2021 310.50p 314.50p 308.00p 309.00p 1333970
02/02/2021 300.50p 308.50p 298.00p 308.50p 1291480
01/02/2021 289.00p 300.00p 289.00p 299.00p 1221160
29/01/2021 290.50p 296.50p 289.50p 290.00p 1455730
28/01/2021 296.50p 297.60p 285.50p 297.00p 2521350
27/01/2021 306.50p 311.22p 293.50p 297.00p 1556670
26/01/2021 310.00p 311.19p 306.14p 308.00p 1014570
25/01/2021 311.50p 315.50p 304.95p 307.00p 1677900
22/01/2021 310.00p 311.50p 306.35p 308.50p 1129090
21/01/2021 309.50p 311.33p 307.50p 307.50p 995050
20/01/2021 308.00p 310.64p 303.00p 310.00p 1286740
19/01/2021 302.00p 305.50p 301.00p 303.50p 1182040
18/01/2021 300.00p 307.50p 299.20p 299.50p 1674140
15/01/2021 305.50p 305.50p 298.50p 300.00p 1687140
14/01/2021 305.00p 308.12p 303.00p 306.50p 966340
13/01/2021 305.00p 307.00p 302.00p 306.00p 1631720
12/01/2021 307.50p 309.00p 302.50p 302.50p 1136660
11/01/2021 306.50p 309.33p 302.50p 307.50p 1264140
08/01/2021 306.00p 307.50p 301.73p 306.50p 1657560
07/01/2021 297.00p 302.50p 290.00p 302.00p 1671760
06/01/2021 298.50p 298.50p 288.02p 296.00p 1552520
05/01/2021 295.50p 296.31p 292.82p 296.00p 1292600
04/01/2021 300.00p 300.50p 294.18p 295.00p 3672410
31/12/2020 294.00p 299.50p 294.00p 297.00p 391150
30/12/2020 304.00p 304.00p 294.50p 296.00p 1082850
29/12/2020 304.00p 304.49p 297.50p 302.00p 1827300
24/12/2020 304.50p 304.50p 297.50p 300.50p 553240
23/12/2020 302.50p 304.00p 295.71p 301.00p 1393990
22/12/2020 299.00p 302.58p 295.05p 301.50p 950430
21/12/2020 294.50p 298.50p 292.62p 294.00p 1133480
18/12/2020 293.00p 295.88p 287.00p 293.50p 1511410
17/12/2020 285.50p 292.50p 285.50p 292.00p 1269370
16/12/2020 285.50p 292.50p 285.50p 288.50p 1175450
15/12/2020 292.00p 292.50p 286.50p 289.00p 730370
14/12/2020 283.50p 291.50p 283.50p 289.00p 1168700
11/12/2020 289.50p 289.50p 285.00p 288.00p 1023170
10/12/2020 284.50p 290.00p 281.00p 288.50p 1665520
09/12/2020 292.50p 292.50p 287.00p 288.00p 995750
08/12/2020 288.50p 292.07p 287.41p 291.50p 1057770
07/12/2020 287.00p 289.50p 284.00p 289.00p 1129460
04/12/2020 284.50p 284.50p 279.50p 284.50p 811610
03/12/2020 281.00p 283.00p 277.78p 282.50p 1068520
02/12/2020 273.50p 280.00p 273.50p 279.50p 1277550
01/12/2020 279.50p 282.00p 275.50p 276.00p 1371920
30/11/2020 278.50p 280.50p 274.00p 277.00p 1846790
27/11/2020 276.00p 280.50p 271.00p 280.50p 1125510
26/11/2020 268.50p 275.00p 268.50p 273.00p 817780
25/11/2020 270.00p 271.50p 268.50p 269.00p 816310
24/11/2020 272.00p 272.00p 266.00p 268.00p 1178170
23/11/2020 265.00p 271.50p 265.00p 266.50p 1763470
20/11/2020 267.00p 271.50p 264.60p 271.00p 975060
19/11/2020 263.00p 269.00p 262.60p 269.00p 858160
18/11/2020 265.50p 268.50p 262.50p 265.00p 1127830
17/11/2020 268.50p 268.50p 261.00p 263.00p 1419380
16/11/2020 264.50p 267.00p 260.50p 265.00p 1767770
13/11/2020 264.00p 267.79p 261.00p 262.00p 991030
12/11/2020 262.50p 267.00p 259.92p 266.50p 1507060
11/11/2020 250.50p 262.41p 248.65p 262.00p 1605510
10/11/2020 265.00p 266.33p 248.50p 251.50p 3656670
09/11/2020 275.00p 280.50p 265.50p 271.00p 2438680
06/11/2020 273.50p 273.50p 265.50p 269.00p 1231200
05/11/2020 269.00p 274.00p 268.00p 268.00p 1806860
04/11/2020 254.00p 265.50p 254.00p 265.00p 959090
03/11/2020 254.50p 254.50p 250.00p 252.50p 1199250
02/11/2020 251.00p 254.50p 245.50p 252.00p 1647950
30/10/2020 251.50p 255.00p 246.70p 250.00p 1607410
29/10/2020 251.00p 257.50p 251.00p 257.00p 1423160
28/10/2020 256.00p 259.50p 252.00p 252.00p 1492930
27/10/2020 262.00p 265.27p 261.50p 263.00p 1449490
26/10/2020 264.50p 267.64p 259.11p 262.50p 1366860
23/10/2020 263.50p 266.50p 262.33p 265.50p 776870
22/10/2020 262.50p 267.20p 259.50p 263.00p 1055400
21/10/2020 271.00p 272.00p 262.41p 264.00p 977330
20/10/2020 271.00p 273.50p 269.00p 269.00p 758660
19/10/2020 279.50p 279.50p 270.50p 270.50p 1216780
16/10/2020 276.50p 277.00p 270.50p 274.00p 1050170
15/10/2020 272.50p 272.50p 263.50p 270.50p 1860280
14/10/2020 278.00p 282.00p 272.21p 275.00p 1101060
13/10/2020 276.50p 278.50p 271.59p 277.00p 2626380
12/10/2020 271.50p 276.50p 267.50p 273.50p 1847140
09/10/2020 267.00p 269.00p 265.00p 269.00p 744240
08/10/2020 265.50p 268.00p 263.37p 266.00p 1507740
07/10/2020 260.50p 263.00p 258.83p 262.50p 852250
06/10/2020 259.00p 262.50p 257.50p 258.00p 1659710
05/10/2020 255.50p 259.00p 253.03p 258.00p 1015250
02/10/2020 254.50p 256.50p 248.50p 254.50p 861170
01/10/2020 249.50p 259.00p 248.00p 253.00p 1050930
30/09/2020 245.50p 252.96p 243.60p 251.00p 805560
29/09/2020 247.50p 250.98p 245.00p 247.50p 1230040
28/09/2020 245.00p 249.50p 240.50p 246.50p 1541410
25/09/2020 235.50p 241.00p 233.78p 241.00p 1110610
24/09/2020 232.50p 236.50p 230.00p 234.00p 1209750
23/09/2020 239.50p 242.50p 236.50p 238.50p 1147220
22/09/2020 231.00p 238.00p 231.00p 234.00p 1232370
21/09/2020 236.50p 239.00p 227.00p 230.00p 2295410
18/09/2020 237.00p 241.35p 235.50p 239.00p 1689050
17/09/2020 239.00p 241.00p 234.00p 239.00p 755400
16/09/2020 243.50p 247.00p 242.00p 242.00p 813870
15/09/2020 248.00p 250.00p 241.51p 244.00p 1071880
14/09/2020 238.50p 243.00p 235.00p 242.50p 1564360
11/09/2020 242.50p 243.50p 234.50p 236.00p 1062540
10/09/2020 240.00p 246.00p 235.13p 239.00p 1076150
09/09/2020 237.00p 239.50p 232.69p 236.00p 1513870
08/09/2020 243.50p 243.50p 225.70p 235.00p 1698100
07/09/2020 234.00p 240.00p 232.52p 238.00p 1919040
04/09/2020 243.00p 243.00p 217.00p 228.00p 3476610
03/09/2020 262.00p 262.00p 240.00p 243.00p 2111070
02/09/2020 260.00p 267.00p 255.00p 257.50p 1497550
01/09/2020 253.50p 257.50p 251.05p 256.00p 1903440
28/08/2020 254.00p 254.00p 249.00p 251.00p 1170650
27/08/2020 252.00p 253.50p 249.50p 252.50p 1035100
26/08/2020 249.00p 251.50p 246.30p 251.50p 794710
25/08/2020 249.00p 249.50p 244.15p 245.50p 1200180
24/08/2020 249.00p 249.50p 243.50p 245.50p 1674370
21/08/2020 240.50p 246.00p 240.50p 245.50p 760090
20/08/2020 238.50p 242.50p 237.00p 242.50p 690090
19/08/2020 241.50p 242.98p 238.50p 241.00p 699570
18/08/2020 238.50p 243.15p 238.50p 240.50p 840580
17/08/2020 242.00p 242.00p 233.50p 241.50p 824180
14/08/2020 234.50p 240.04p 234.50p 237.50p 752130
13/08/2020 237.00p 240.50p 236.11p 238.00p 1443340
12/08/2020 232.50p 239.00p 232.50p 238.00p 598770
11/08/2020 237.50p 241.50p 232.15p 236.00p 1610710
10/08/2020 246.00p 248.55p 233.58p 236.50p 1157010
07/08/2020 244.00p 247.37p 241.54p 244.00p 2072290
06/08/2020 244.00p 246.21p 238.50p 243.50p 843840
05/08/2020 245.50p 246.50p 241.50p 244.00p 1209750
04/08/2020 244.50p 244.50p 239.97p 243.00p 531300
03/08/2020 235.00p 243.00p 233.50p 241.50p 1122800
31/07/2020 236.00p 239.00p 231.50p 233.00p 1168220
30/07/2020 233.00p 234.50p 227.37p 231.50p 1084780
29/07/2020 229.00p 237.00p 226.83p 237.00p 994770
28/07/2020 234.00p 237.00p 231.50p 231.50p 854940
27/07/2020 233.50p 234.20p 230.50p 230.50p 1149300
24/07/2020 235.00p 235.25p 227.50p 231.00p 1483930
23/07/2020 240.50p 245.00p 238.94p 239.50p 796670
22/07/2020 248.50p 248.50p 238.00p 238.50p 922180
21/07/2020 244.00p 247.00p 239.96p 241.50p 1344100
20/07/2020 236.50p 241.00p 232.95p 241.00p 1008550
17/07/2020 230.00p 237.27p 230.00p 234.50p 749760
16/07/2020 235.00p 238.20p 231.00p 231.00p 981170
15/07/2020 243.00p 243.00p 235.09p 236.00p 1288510
14/07/2020 245.00p 245.00p 228.05p 232.50p 2802450
13/07/2020 246.00p 248.00p 240.00p 245.00p 1724870
10/07/2020 235.00p 243.00p 235.00p 238.50p 1633660
09/07/2020 242.00p 242.00p 236.17p 236.50p 1761430
08/07/2020 234.50p 237.50p 234.00p 235.00p 3286900
07/07/2020 239.00p 239.54p 234.00p 235.00p 1848780
06/07/2020 237.50p 241.00p 234.00p 241.00p 1105510
03/07/2020 231.00p 235.50p 231.00p 234.00p 1147290
02/07/2020 231.00p 234.50p 226.00p 231.00p 1224800
01/07/2020 230.00p 231.00p 225.00p 229.00p 1135550
30/06/2020 225.50p 227.50p 223.26p 225.50p 978080
29/06/2020 224.00p 227.68p 220.23p 223.50p 1020800
26/06/2020 222.50p 229.50p 222.00p 225.00p 923140
25/06/2020 222.50p 224.50p 220.00p 224.50p 1004410
24/06/2020 231.00p 231.00p 221.87p 223.50p 1200590
23/06/2020 223.50p 230.00p 223.50p 229.50p 1709030
22/06/2020 223.00p 228.00p 223.00p 225.50p 1256330
19/06/2020 225.00p 230.00p 220.00p 224.50p 2979890
18/06/2020 222.50p 222.50p 217.22p 221.00p 1065220
17/06/2020 223.00p 223.14p 218.50p 219.00p 1065190

*Close Price adjusted for both dividends and splits