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
13/11/2018 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
07/09/2018 158.50p 158.50p 148.87p 156.50p 1262760
06/09/2018 160.00p 161.55p 156.91p 158.00p 465440
05/09/2018 163.00p 163.50p 158.00p 160.50p 688490
04/09/2018 164.00p 164.00p 160.03p 161.25p 850000
03/09/2018 164.50p 164.50p 161.00p 161.00p 464810
31/08/2018 163.00p 163.00p 161.50p 163.00p 527920
30/08/2018 163.00p 163.00p 161.11p 161.50p 910160
29/08/2018 163.00p 164.00p 161.20p 162.00p 912070
28/08/2018 159.00p 162.50p 158.72p 162.00p 1213360
24/08/2018 155.00p 156.50p 155.00p 156.25p 608000
23/08/2018 154.50p 155.50p 153.30p 154.50p 732580
22/08/2018 152.00p 153.00p 151.00p 152.50p 508890
21/08/2018 153.00p 153.03p 151.00p 152.00p 873550
20/08/2018 153.00p 154.00p 150.50p 151.00p 409470
17/08/2018 153.00p 154.50p 140.50p 151.50p 1064620
16/08/2018 154.00p 155.00p 152.00p 154.00p 409480
15/08/2018 155.50p 156.50p 151.00p 151.50p 597860
14/08/2018 156.50p 156.50p 153.50p 154.50p 681960
13/08/2018 155.50p 156.51p 154.10p 156.00p 552100
10/08/2018 156.00p 157.71p 154.39p 155.50p 600790
09/08/2018 155.00p 155.50p 153.66p 154.50p 522120
08/08/2018 153.50p 154.67p 152.95p 154.50p 563310
07/08/2018 153.00p 153.50p 151.15p 153.00p 522540
06/08/2018 150.00p 152.00p 149.01p 150.50p 1583190
03/08/2018 149.50p 151.34p 147.00p 150.00p 870980
02/08/2018 147.50p 147.50p 145.75p 147.00p 620520
01/08/2018 146.00p 147.50p 144.50p 146.00p 812710
31/07/2018 147.00p 147.71p 143.50p 144.00p 1003010
30/07/2018 151.50p 151.52p 147.19p 147.50p 759170
27/07/2018 151.00p 153.37p 148.63p 152.00p 736870
26/07/2018 150.50p 150.50p 147.55p 149.00p 832680
25/07/2018 151.50p 152.24p 149.40p 150.00p 551420
24/07/2018 152.00p 154.00p 150.22p 151.00p 699920
23/07/2018 152.00p 152.00p 149.50p 150.00p 665000
20/07/2018 154.50p 154.50p 151.00p 152.50p 560830
19/07/2018 154.50p 154.50p 152.50p 153.00p 559930
18/07/2018 154.00p 154.50p 152.62p 153.25p 672870
17/07/2018 154.50p 154.50p 153.00p 153.00p 646360
16/07/2018 154.00p 156.12p 153.50p 154.75p 999360
13/07/2018 151.50p 155.00p 151.50p 153.75p 773480
12/07/2018 144.00p 151.00p 144.00p 150.25p 382120
11/07/2018 145.00p 146.75p 144.00p 146.50p 609800
10/07/2018 147.00p 147.62p 145.50p 146.00p 417990
09/07/2018 145.00p 146.97p 142.91p 144.75p 947300
06/07/2018 143.50p 143.70p 141.25p 141.50p 741130
05/07/2018 140.50p 143.74p 140.50p 141.50p 471910
04/07/2018 143.50p 144.00p 141.10p 144.00p 392940
03/07/2018 144.50p 145.00p 141.91p 142.50p 1393500
02/07/2018 142.00p 142.38p 140.50p 140.50p 872630
29/06/2018 140.00p 143.46p 140.00p 142.50p 484280
28/06/2018 143.00p 143.00p 139.00p 140.00p 631020
27/06/2018 143.00p 144.44p 140.63p 142.00p 722270
26/06/2018 143.00p 144.50p 141.50p 142.00p 680870
25/06/2018 146.00p 147.36p 141.50p 141.50p 802060
22/06/2018 149.00p 150.00p 146.00p 147.00p 667560
21/06/2018 152.00p 152.88p 148.50p 148.50p 702060
20/06/2018 151.00p 152.50p 148.16p 151.50p 3800600
19/06/2018 147.00p 150.00p 147.00p 148.50p 585900
18/06/2018 150.50p 150.50p 147.57p 148.00p 470080
15/06/2018 150.50p 153.00p 148.00p 148.00p 843340
14/06/2018 146.50p 149.50p 144.50p 148.50p 765270
13/06/2018 146.50p 147.50p 144.38p 146.50p 412300
12/06/2018 146.00p 146.00p 144.00p 145.00p 806550
11/06/2018 146.50p 147.00p 144.00p 144.00p 820940
08/06/2018 146.50p 146.72p 144.00p 146.50p 672950
07/06/2018 145.00p 148.17p 145.00p 147.00p 942200
06/06/2018 146.50p 146.50p 144.65p 146.00p 943210
05/06/2018 146.00p 146.50p 144.48p 145.50p 622360
04/06/2018 144.50p 145.00p 141.50p 144.00p 810440
01/06/2018 144.00p 145.48p 142.30p 142.50p 665440
31/05/2018 143.00p 144.36p 141.00p 141.00p 683920
30/05/2018 142.50p 143.00p 141.00p 141.50p 581040
29/05/2018 142.00p 142.98p 141.01p 141.50p 541730
25/05/2018 142.00p 142.48p 140.50p 141.50p 384960
24/05/2018 141.50p 141.50p 139.00p 139.00p 290270
23/05/2018 139.00p 141.00p 138.70p 139.00p 688530
22/05/2018 141.50p 142.00p 139.03p 140.00p 800620
21/05/2018 140.00p 141.42p 139.50p 140.75p 674200
18/05/2018 140.00p 140.50p 138.30p 138.75p 506700
17/05/2018 138.50p 140.57p 137.50p 139.50p 551010
16/05/2018 138.50p 139.72p 137.06p 138.50p 599590
15/05/2018 140.00p 141.00p 138.50p 139.00p 874890
14/05/2018 141.50p 142.00p 139.58p 140.25p 699400
11/05/2018 141.50p 141.78p 139.37p 141.00p 835370
10/05/2018 139.00p 141.00p 137.58p 141.00p 1198210
09/05/2018 136.50p 137.00p 135.76p 137.00p 504270
08/05/2018 134.00p 136.50p 133.40p 135.50p 769720
04/05/2018 132.00p 132.75p 129.95p 132.25p 352340
03/05/2018 132.00p 132.50p 129.80p 130.25p 456000
02/05/2018 131.50p 132.42p 129.34p 132.25p 570380
01/05/2018 130.00p 131.00p 128.70p 130.00p 621460
30/04/2018 130.50p 132.00p 128.56p 130.00p 731930
27/04/2018 127.00p 131.50p 127.00p 128.75p 785250
26/04/2018 125.00p 127.00p 125.00p 127.00p 343670
25/04/2018 127.00p 127.35p 124.04p 125.00p 504810
24/04/2018 129.50p 132.00p 127.50p 128.00p 1584520
23/04/2018 129.50p 129.50p 127.50p 127.50p 376200
20/04/2018 127.50p 130.00p 127.50p 128.50p 405440
19/04/2018 129.00p 129.70p 127.50p 128.25p 403890
18/04/2018 127.00p 129.00p 126.00p 127.25p 952110
17/04/2018 125.00p 126.62p 123.33p 125.75p 1584480
16/04/2018 125.00p 125.50p 122.00p 124.00p 1087490
13/04/2018 125.50p 127.00p 124.00p 124.00p 453270
12/04/2018 126.00p 127.00p 124.20p 125.50p 656540
11/04/2018 125.00p 125.50p 123.22p 125.50p 573020
10/04/2018 124.00p 126.93p 124.00p 124.00p 451460
09/04/2018 126.00p 126.50p 124.39p 125.75p 416100
06/04/2018 124.50p 126.67p 123.98p 124.75p 685700
05/04/2018 118.00p 124.50p 117.50p 124.50p 946620
04/04/2018 118.50p 118.80p 116.50p 116.50p 1759200
03/04/2018 119.00p 120.60p 114.81p 118.50p 1809610
29/03/2018 125.00p 125.00p 121.00p 121.00p 1415490
28/03/2018 124.00p 124.82p 122.00p 122.00p 1017500
27/03/2018 127.50p 128.98p 125.50p 126.75p 1514510
26/03/2018 125.00p 126.50p 123.00p 125.00p 1319110
23/03/2018 124.00p 125.50p 120.50p 123.00p 1098220
22/03/2018 126.00p 127.68p 124.22p 126.00p 1007570
21/03/2018 129.00p 130.00p 127.20p 127.50p 542080
20/03/2018 128.00p 129.50p 127.00p 129.50p 1778910
19/03/2018 130.50p 131.75p 125.50p 125.50p 1256530
16/03/2018 132.50p 132.97p 130.00p 130.00p 486740
15/03/2018 130.50p 131.80p 129.17p 129.50p 540250
14/03/2018 133.00p 133.00p 128.50p 131.00p 931070
13/03/2018 135.00p 135.00p 130.50p 130.50p 671320
12/03/2018 134.50p 135.35p 130.90p 135.00p 1097900
09/03/2018 130.00p 132.45p 130.00p 131.25p 471960
08/03/2018 130.00p 131.00p 127.00p 129.50p 595790
07/03/2018 129.00p 130.00p 127.30p 130.00p 800660
06/03/2018 127.50p 129.00p 126.30p 129.00p 361910
05/03/2018 125.00p 126.50p 122.12p 126.00p 851280
02/03/2018 124.00p 125.50p 121.03p 124.00p 499040
01/03/2018 126.50p 126.50p 124.00p 126.00p 247660
28/02/2018 125.50p 126.50p 123.93p 125.50p 614960
27/02/2018 126.00p 126.50p 124.08p 125.25p 652120
26/02/2018 125.00p 125.00p 121.00p 125.00p 817150
23/02/2018 123.00p 123.70p 121.20p 122.25p 664480
22/02/2018 122.00p 124.00p 121.00p 122.75p 276890
21/02/2018 121.50p 123.00p 121.00p 122.00p 770720
20/02/2018 123.50p 123.65p 120.50p 120.50p 400160
19/02/2018 123.50p 124.00p 121.85p 123.25p 605600
16/02/2018 122.00p 123.86p 120.20p 123.50p 513680
15/02/2018 120.00p 121.40p 117.00p 120.50p 386180
14/02/2018 118.50p 119.00p 116.23p 118.00p 438220
13/02/2018 117.00p 117.50p 114.33p 116.00p 371950
12/02/2018 115.00p 117.23p 113.00p 117.00p 432630
09/02/2018 111.00p 114.94p 110.50p 112.00p 445570
08/02/2018 117.00p 118.43p 114.00p 116.00p 609680
07/02/2018 112.50p 119.00p 109.00p 118.00p 1068620
06/02/2018 107.50p 114.89p 106.50p 110.50p 1437670
05/02/2018 117.00p 117.50p 110.00p 115.00p 1895750
02/02/2018 119.00p 121.22p 118.56p 119.25p 631080
01/02/2018 121.50p 121.75p 119.13p 120.00p 357390
31/01/2018 120.00p 121.91p 120.00p 121.50p 241490

*Close Price adjusted for both dividends and splits