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
27/02/2025 416.50p 419.50p 408.00p 415.00p 1079194
26/02/2025 407.00p 417.85p 407.00p 416.00p 893641
25/02/2025 421.50p 427.75p 403.00p 406.00p 1696890
24/02/2025 433.50p 434.00p 415.51p 421.00p 1660067
21/02/2025 445.50p 445.50p 437.00p 437.00p 520636
20/02/2025 453.00p 453.00p 438.85p 440.50p 903765
19/02/2025 457.50p 457.50p 449.50p 453.00p 765852
18/02/2025 456.00p 458.00p 452.00p 454.50p 1199127
17/02/2025 452.00p 459.00p 452.00p 455.00p 588852
14/02/2025 453.50p 456.00p 450.50p 454.00p 877674
13/02/2025 448.50p 455.29p 446.00p 453.50p 909909
12/02/2025 448.00p 455.50p 445.00p 448.50p 654072
11/02/2025 452.50p 456.30p 448.00p 455.50p 790418
10/02/2025 448.00p 456.00p 443.50p 452.50p 882986
07/02/2025 444.00p 451.90p 444.00p 445.00p 768508
06/02/2025 437.00p 448.00p 437.00p 448.00p 685618
05/02/2025 432.50p 439.00p 429.00p 439.00p 677590
04/02/2025 429.50p 437.00p 429.50p 436.00p 665681
03/02/2025 433.00p 435.78p 419.01p 429.00p 1440629
31/01/2025 437.00p 445.00p 434.18p 443.00p 687498
30/01/2025 437.00p 440.96p 430.85p 434.50p 545820
29/01/2025 433.00p 443.00p 426.75p 433.50p 869581
28/01/2025 428.00p 430.50p 421.14p 428.00p 1584188
27/01/2025 433.50p 434.00p 406.63p 422.00p 2141572
24/01/2025 447.00p 447.00p 443.00p 445.00p 654949
23/01/2025 440.50p 447.00p 440.50p 444.50p 667803
22/01/2025 437.00p 447.00p 436.50p 447.00p 798116
21/01/2025 436.50p 436.50p 430.00p 435.00p 782443
20/01/2025 437.50p 437.50p 429.00p 429.00p 698975
17/01/2025 430.00p 437.06p 429.50p 434.00p 706641
16/01/2025 427.50p 435.00p 426.00p 433.50p 798407
15/01/2025 419.00p 428.00p 414.50p 428.00p 594101
14/01/2025 416.00p 422.00p 413.50p 415.50p 723041
13/01/2025 411.50p 418.50p 410.00p 413.00p 808433
10/01/2025 422.50p 428.00p 412.84p 415.00p 1076156
09/01/2025 420.50p 423.88p 419.45p 421.00p 813355
08/01/2025 425.50p 431.50p 419.00p 419.50p 1411482
07/01/2025 432.00p 433.76p 422.81p 426.00p 952108
06/01/2025 427.50p 435.58p 426.00p 433.50p 1024362
03/01/2025 422.50p 426.70p 418.00p 426.00p 739429
02/01/2025 417.00p 424.00p 412.00p 423.00p 555984
31/12/2024 415.50p 420.00p 415.00p 419.00p 135579
30/12/2024 420.00p 420.50p 412.00p 416.50p 388215
27/12/2024 421.00p 424.84p 415.00p 419.00p 515617
24/12/2024 422.00p 424.23p 419.58p 421.00p 160516
23/12/2024 414.50p 422.00p 406.85p 422.00p 532103
20/12/2024 413.00p 414.50p 398.53p 414.50p 1673163
19/12/2024 419.50p 419.50p 406.50p 413.50p 1494160
18/12/2024 423.00p 427.00p 420.50p 425.00p 985088
17/12/2024 421.50p 422.50p 414.00p 421.50p 663092
16/12/2024 418.50p 420.59p 415.00p 418.00p 592810
13/12/2024 419.00p 421.00p 415.00p 415.00p 634362
12/12/2024 415.00p 419.00p 410.00p 415.50p 371837
11/12/2024 410.50p 415.03p 409.00p 415.00p 668826
10/12/2024 416.50p 416.50p 410.50p 411.50p 506178
09/12/2024 413.00p 418.36p 410.50p 412.50p 854087
06/12/2024 414.00p 416.03p 411.00p 416.00p 459607
05/12/2024 412.00p 417.00p 411.00p 413.50p 610975
04/12/2024 407.00p 415.53p 401.42p 415.50p 832225
03/12/2024 405.00p 406.01p 400.50p 405.50p 2105779
02/12/2024 401.00p 406.50p 392.50p 402.00p 661421
29/11/2024 398.00p 400.00p 392.00p 397.50p 427781
28/11/2024 396.00p 398.00p 392.30p 398.00p 345742
27/11/2024 401.00p 404.50p 392.44p 394.00p 657185
26/11/2024 398.00p 405.00p 397.50p 405.00p 664706
25/11/2024 401.00p 404.50p 400.00p 404.00p 931445
22/11/2024 396.50p 404.00p 394.00p 398.00p 572882
21/11/2024 395.00p 397.00p 386.50p 397.00p 1306866
20/11/2024 394.50p 395.00p 386.44p 387.50p 654297
19/11/2024 390.00p 392.32p 386.99p 390.00p 471436
18/11/2024 386.50p 392.00p 384.00p 392.00p 1233795
15/11/2024 395.00p 395.88p 385.00p 385.00p 800923
14/11/2024 393.50p 403.00p 393.50p 397.50p 641507
13/11/2024 395.50p 398.01p 393.00p 398.00p 843400
12/11/2024 396.00p 397.00p 388.50p 393.50p 479914
11/11/2024 389.50p 395.50p 388.80p 393.00p 980220
08/11/2024 388.50p 391.16p 383.00p 390.00p 638532
07/11/2024 381.00p 388.00p 381.00p 388.00p 718159
06/11/2024 377.50p 384.00p 374.50p 379.50p 1450386
05/11/2024 372.00p 372.00p 363.00p 365.00p 586034
04/11/2024 364.00p 368.50p 363.50p 367.00p 607402
01/11/2024 364.50p 369.50p 363.50p 366.00p 447768
31/10/2024 375.00p 375.00p 363.00p 364.00p 682065
30/10/2024 376.50p 379.50p 371.00p 375.00p 1194981
29/10/2024 376.50p 381.50p 372.50p 374.00p 997061
28/10/2024 379.00p 380.56p 373.00p 377.00p 1743233
25/10/2024 368.50p 379.00p 365.00p 379.00p 1253964
24/10/2024 373.50p 373.50p 365.50p 367.00p 1224066
23/10/2024 367.00p 374.50p 367.00p 367.00p 799775
22/10/2024 372.00p 372.00p 368.00p 369.00p 856942
21/10/2024 372.00p 372.28p 367.50p 370.00p 1132314
18/10/2024 372.50p 373.50p 366.00p 373.00p 505000
17/10/2024 366.00p 372.52p 363.50p 372.50p 895300
16/10/2024 368.00p 370.00p 363.00p 364.50p 1284285
15/10/2024 377.50p 378.00p 361.00p 364.50p 920369
14/10/2024 374.00p 378.00p 368.99p 374.50p 1606267
11/10/2024 364.00p 374.14p 364.00p 372.50p 1106762
10/10/2024 370.00p 372.00p 365.00p 372.00p 722466
09/10/2024 357.00p 369.00p 357.00p 369.00p 3650518
08/10/2024 357.00p 364.50p 357.00p 364.50p 1307506
07/10/2024 357.50p 363.02p 357.50p 362.00p 891471
04/10/2024 349.00p 363.00p 349.00p 358.50p 862246
03/10/2024 347.50p 355.46p 347.00p 354.00p 1032351
02/10/2024 346.00p 350.00p 343.50p 349.00p 1791031
01/10/2024 349.00p 356.50p 343.90p 345.50p 763371
30/09/2024 354.00p 354.00p 349.50p 352.00p 832668
27/09/2024 351.00p 358.00p 350.00p 354.00p 967108
26/09/2024 357.00p 359.00p 351.00p 351.00p 916855
25/09/2024 349.00p 357.00p 348.00p 352.00p 1290607
24/09/2024 354.00p 357.00p 348.90p 349.50p 686702
23/09/2024 350.50p 355.50p 349.50p 351.00p 3584725
20/09/2024 350.50p 355.00p 348.00p 349.50p 1263545
19/09/2024 345.00p 357.00p 344.50p 357.00p 819262
18/09/2024 349.50p 349.70p 344.00p 345.00p 596458
17/09/2024 345.00p 351.00p 345.00p 351.00p 602922
16/09/2024 349.00p 349.79p 341.00p 342.50p 543621
13/09/2024 347.00p 350.00p 345.60p 349.00p 783046
12/09/2024 338.00p 347.00p 338.00p 345.00p 668089
11/09/2024 328.00p 334.15p 326.00p 331.00p 662605
10/09/2024 326.00p 332.61p 323.00p 332.00p 457177
09/09/2024 322.50p 328.00p 322.50p 326.00p 938718
06/09/2024 333.00p 333.00p 320.50p 321.50p 1103978
05/09/2024 334.00p 337.05p 328.94p 331.00p 1182007
04/09/2024 333.00p 337.74p 322.50p 334.50p 1183138
03/09/2024 353.00p 353.00p 338.08p 339.00p 1238541
30/08/2024 354.50p 359.50p 346.50p 346.50p 711844
29/08/2024 348.00p 358.28p 342.33p 355.00p 687694
28/08/2024 358.00p 363.00p 348.50p 349.00p 722093
27/08/2024 360.00p 363.00p 354.00p 357.50p 592110
23/08/2024 365.00p 365.50p 359.21p 363.00p 639389
22/08/2024 369.00p 374.00p 364.00p 364.00p 695418
21/08/2024 370.00p 376.00p 367.00p 372.00p 856881
20/08/2024 376.00p 379.50p 372.00p 372.00p 643895
19/08/2024 368.50p 375.50p 366.00p 371.00p 409800
16/08/2024 375.00p 378.00p 368.00p 374.50p 597172
15/08/2024 370.00p 375.00p 365.98p 375.00p 837381
14/08/2024 361.50p 367.40p 361.22p 367.00p 534071
13/08/2024 360.50p 361.50p 354.70p 360.50p 827950
12/08/2024 352.50p 360.00p 352.00p 358.00p 602204
09/08/2024 353.00p 359.35p 350.00p 354.00p 662411
08/08/2024 344.00p 351.00p 336.03p 349.00p 646639
07/08/2024 343.50p 354.00p 343.50p 351.50p 606978
06/08/2024 345.00p 348.73p 336.91p 343.00p 1103235
05/08/2024 332.50p 339.00p 306.00p 337.00p 2567104
02/08/2024 370.50p 370.50p 345.00p 348.00p 1688872
01/08/2024 370.00p 382.00p 365.50p 373.50p 1406823
31/07/2024 363.50p 370.00p 360.62p 369.50p 954187
30/07/2024 360.00p 367.50p 355.00p 361.50p 789607
29/07/2024 360.50p 366.50p 357.54p 361.00p 691631
26/07/2024 357.50p 362.50p 357.00p 360.00p 909215
25/07/2024 367.50p 367.59p 350.00p 357.50p 2322764
24/07/2024 380.00p 383.00p 368.72p 369.00p 709937
23/07/2024 377.00p 384.00p 371.50p 383.50p 511324
22/07/2024 374.00p 378.50p 367.50p 377.00p 640789
19/07/2024 375.00p 375.00p 363.46p 372.00p 1189267
18/07/2024 387.00p 388.50p 368.50p 370.00p 1512269
17/07/2024 401.50p 401.50p 381.50p 382.00p 1266290
16/07/2024 408.00p 408.00p 400.57p 402.50p 608187
15/07/2024 404.00p 407.00p 400.00p 405.00p 668601
12/07/2024 404.50p 410.00p 396.00p 405.00p 1136947
11/07/2024 412.50p 416.50p 403.00p 406.50p 924713
10/07/2024 409.00p 412.50p 407.00p 410.00p 636883
09/07/2024 410.50p 414.68p 408.50p 410.50p 1052144
08/07/2024 406.00p 410.50p 402.00p 410.50p 874952
05/07/2024 405.50p 406.50p 401.62p 406.00p 762269
04/07/2024 403.00p 406.50p 401.50p 403.00p 927702
03/07/2024 399.50p 403.00p 395.50p 403.00p 896437
02/07/2024 393.00p 397.00p 387.00p 394.50p 521582
01/07/2024 393.00p 400.50p 387.50p 390.50p 411274
28/06/2024 395.00p 399.09p 393.37p 396.50p 470317
27/06/2024 395.00p 397.00p 388.25p 392.00p 490000
26/06/2024 388.50p 393.50p 384.00p 393.00p 719262
25/06/2024 392.00p 393.00p 377.00p 385.50p 1041897
24/06/2024 398.50p 403.00p 388.50p 388.50p 1060427
21/06/2024 410.00p 413.00p 397.50p 401.50p 843537
20/06/2024 402.50p 418.00p 401.50p 407.50p 1157748
19/06/2024 398.00p 402.50p 396.50p 402.00p 1032044
18/06/2024 394.50p 398.50p 391.00p 397.00p 1084101
17/06/2024 387.00p 391.67p 383.50p 389.00p 643234
14/06/2024 381.00p 385.50p 378.50p 385.50p 664638
13/06/2024 380.00p 384.50p 378.03p 379.50p 787296
12/06/2024 369.50p 380.00p 369.00p 380.00p 931292
11/06/2024 370.00p 371.50p 365.96p 368.00p 648804
10/06/2024 366.00p 368.00p 362.00p 367.00p 598809
07/06/2024 366.00p 366.00p 360.50p 366.00p 446551
06/06/2024 358.50p 365.00p 355.91p 365.00p 1029130
05/06/2024 348.00p 358.00p 347.40p 358.00p 1056826
04/06/2024 348.50p 350.70p 346.50p 347.50p 398499
03/06/2024 353.00p 355.00p 345.50p 350.00p 534784
31/05/2024 351.50p 353.00p 343.63p 346.00p 791978
30/05/2024 355.00p 360.50p 352.00p 352.00p 481981
29/05/2024 362.50p 363.00p 355.75p 359.50p 965231
28/05/2024 365.00p 365.00p 358.00p 361.00p 1042834
24/05/2024 360.00p 365.50p 359.00p 360.00p 690288
23/05/2024 360.50p 367.00p 360.50p 363.00p 764958
22/05/2024 360.00p 362.00p 356.00p 360.50p 406785
21/05/2024 363.50p 363.50p 355.50p 362.00p 730296
20/05/2024 363.00p 364.00p 360.00p 363.00p 625968
17/05/2024 368.50p 368.50p 360.00p 360.00p 709519
16/05/2024 364.00p 367.00p 363.50p 365.50p 753804

*Close Price adjusted for both dividends and splits