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
10/06/2020 210.00p 217.08p 210.00p 216.50p 738480
09/06/2020 211.00p 215.73p 210.00p 214.00p 810090
08/06/2020 216.50p 217.22p 209.50p 210.00p 1470900
05/06/2020 218.00p 218.54p 211.50p 214.50p 1229510
04/06/2020 218.50p 218.50p 210.50p 213.50p 939490
03/06/2020 217.50p 219.00p 213.84p 217.00p 1108020
02/06/2020 205.00p 216.05p 205.00p 212.50p 1475340
01/06/2020 213.50p 215.22p 208.50p 212.00p 869990
29/05/2020 206.50p 209.50p 201.66p 207.00p 731940
28/05/2020 208.00p 211.50p 204.54p 209.00p 2311580
27/05/2020 217.50p 217.50p 201.50p 206.50p 1549780
26/05/2020 218.00p 218.00p 209.00p 210.00p 1630910
22/05/2020 207.00p 213.27p 203.06p 210.00p 884370
21/05/2020 212.50p 212.50p 206.88p 209.50p 753390
20/05/2020 209.50p 211.17p 204.34p 209.00p 1189330
19/05/2020 213.50p 214.38p 206.15p 209.50p 1338280
18/05/2020 210.50p 212.36p 203.65p 207.50p 1970350
15/05/2020 196.40p 204.02p 196.40p 201.00p 1405460
14/05/2020 197.00p 200.50p 190.36p 194.20p 2261560
13/05/2020 203.00p 204.83p 197.60p 200.00p 2770100
12/05/2020 201.00p 206.15p 201.00p 205.00p 1867360
11/05/2020 196.20p 205.00p 193.53p 201.00p 2295970
07/05/2020 191.60p 195.80p 188.20p 194.20p 1264670
06/05/2020 192.00p 192.94p 184.20p 188.00p 918390
05/05/2020 184.00p 189.06p 183.27p 186.80p 2408940
04/05/2020 180.20p 184.80p 178.20p 181.60p 1181910
01/05/2020 186.00p 186.00p 180.20p 183.00p 1125870
30/04/2020 187.40p 195.60p 187.00p 187.00p 1233660
29/04/2020 190.80p 193.20p 187.12p 188.40p 1768290
28/04/2020 188.60p 193.46p 185.51p 188.60p 1405740
27/04/2020 191.80p 193.15p 188.00p 189.00p 2690960
24/04/2020 189.80p 190.68p 183.47p 188.80p 5714870
23/04/2020 188.60p 192.00p 186.68p 190.00p 1908200
22/04/2020 186.00p 187.10p 180.40p 186.60p 2727520
21/04/2020 188.00p 188.00p 176.80p 180.50p 1368790
20/04/2020 188.00p 188.40p 181.80p 187.00p 1551870
17/04/2020 186.80p 188.60p 181.00p 182.80p 1226070
16/04/2020 177.80p 178.42p 172.28p 176.40p 1625930
15/04/2020 180.00p 183.32p 172.20p 176.00p 2088470
14/04/2020 182.20p 183.62p 173.76p 179.40p 2228630
09/04/2020 178.20p 181.40p 172.20p 176.40p 1035980
08/04/2020 170.00p 176.16p 168.82p 173.00p 1295620
07/04/2020 175.00p 179.80p 169.77p 173.80p 1622760
06/04/2020 169.00p 170.00p 163.88p 166.80p 1229660
03/04/2020 157.00p 160.60p 155.20p 160.20p 723950
02/04/2020 156.00p 163.40p 154.40p 161.80p 1119960
01/04/2020 169.80p 169.80p 155.54p 159.60p 1185880
31/03/2020 165.00p 173.17p 163.00p 169.80p 2259920
30/03/2020 152.40p 161.40p 152.20p 161.40p 784340
27/03/2020 164.00p 164.20p 151.80p 155.40p 1234460
26/03/2020 162.00p 164.00p 153.11p 163.00p 1295760
25/03/2020 160.00p 174.19p 152.64p 162.20p 1624990
24/03/2020 134.80p 153.00p 134.80p 153.00p 1236880
23/03/2020 135.20p 139.40p 123.00p 128.80p 1295710
20/03/2020 130.00p 149.20p 125.40p 143.00p 2186740
19/03/2020 128.80p 133.83p 117.60p 128.80p 1849860
18/03/2020 135.40p 139.45p 126.77p 127.80p 1562430
17/03/2020 142.20p 142.20p 125.41p 138.00p 2107290
16/03/2020 141.40p 141.51p 127.00p 139.60p 2534760
13/03/2020 147.00p 158.20p 142.02p 145.90p 1862120
12/03/2020 154.20p 154.20p 140.33p 144.20p 1960710
11/03/2020 158.60p 161.35p 154.99p 157.20p 815620
10/03/2020 157.80p 165.40p 154.26p 157.00p 1500170
09/03/2020 164.60p 164.60p 149.00p 154.80p 2028660
06/03/2020 169.00p 169.00p 161.80p 165.00p 1090070
05/03/2020 179.40p 181.17p 167.26p 173.00p 1218520
04/03/2020 178.60p 180.00p 172.20p 176.00p 967860
03/03/2020 170.80p 181.20p 170.80p 175.40p 1578350
02/03/2020 160.20p 174.80p 158.73p 169.20p 2199000
28/02/2020 158.60p 163.05p 152.69p 160.00p 3347570
27/02/2020 170.40p 172.77p 162.23p 168.80p 2099990
26/02/2020 173.60p 177.59p 162.83p 175.60p 2256170
25/02/2020 179.20p 184.00p 174.20p 174.20p 1133760
24/02/2020 189.00p 189.52p 177.71p 180.60p 1908960
21/02/2020 199.60p 199.60p 189.43p 192.40p 827340
20/02/2020 200.50p 200.78p 197.20p 197.40p 783160
19/02/2020 195.80p 197.60p 193.80p 197.00p 956270
18/02/2020 195.20p 195.20p 192.45p 195.00p 948840
17/02/2020 195.00p 197.28p 194.62p 196.40p 890210
14/02/2020 193.60p 193.80p 191.98p 193.80p 617790
13/02/2020 192.60p 194.00p 188.80p 192.00p 1470020
12/02/2020 193.40p 194.37p 192.38p 192.80p 949780
11/02/2020 189.80p 194.20p 189.25p 193.00p 843060
10/02/2020 188.00p 189.80p 187.20p 188.80p 1307120
07/02/2020 191.00p 191.00p 187.00p 189.00p 596340
06/02/2020 189.80p 191.92p 187.60p 189.20p 794300
05/02/2020 190.00p 191.40p 187.80p 187.80p 1126500
04/02/2020 185.80p 187.80p 183.97p 186.80p 1209740
03/02/2020 175.80p 182.60p 175.72p 182.50p 876290
31/01/2020 180.00p 183.37p 175.60p 178.20p 490230
30/01/2020 180.00p 181.91p 178.00p 181.00p 580800
29/01/2020 182.00p 184.22p 180.40p 181.40p 553850
28/01/2020 176.40p 181.36p 176.40p 180.50p 696150
27/01/2020 185.80p 185.80p 173.20p 176.00p 1319410
24/01/2020 183.80p 186.40p 183.40p 185.80p 548480
23/01/2020 182.20p 186.10p 182.00p 183.00p 572800
22/01/2020 185.00p 186.28p 182.20p 184.20p 855340
21/01/2020 184.00p 187.34p 181.60p 182.80p 802210
20/01/2020 184.00p 189.00p 183.20p 184.20p 979890
17/01/2020 183.80p 184.72p 181.27p 184.60p 909090
16/01/2020 178.40p 182.31p 178.40p 181.20p 1211380
15/01/2020 181.20p 181.20p 178.00p 180.00p 742300
14/01/2020 181.00p 181.00p 177.80p 178.40p 963410
13/01/2020 178.00p 180.80p 176.20p 176.20p 1221150
10/01/2020 172.40p 177.32p 169.00p 174.60p 1478120
09/01/2020 167.20p 172.19p 166.74p 171.40p 552270
08/01/2020 166.80p 169.37p 165.50p 168.50p 412020
07/01/2020 161.60p 169.00p 161.60p 168.80p 391970
06/01/2020 161.20p 166.76p 161.20p 164.20p 707990
03/01/2020 163.20p 166.35p 163.20p 163.90p 422690
02/01/2020 164.00p 165.20p 163.00p 163.00p 509480
31/12/2019 164.40p 167.76p 164.00p 164.70p 210900
30/12/2019 166.00p 169.81p 164.00p 164.00p 490910
27/12/2019 168.00p 170.24p 166.00p 167.60p 400110
24/12/2019 166.20p 167.47p 165.66p 166.40p 233430
23/12/2019 165.80p 166.07p 163.40p 165.20p 903660
20/12/2019 162.40p 166.40p 162.40p 166.40p 420500
19/12/2019 163.80p 165.60p 160.80p 165.60p 738330
18/12/2019 161.60p 163.40p 160.28p 163.40p 519500
17/12/2019 159.40p 162.36p 157.45p 162.00p 720760
16/12/2019 158.80p 159.40p 157.40p 159.40p 1002080
13/12/2019 159.80p 159.80p 156.35p 158.40p 882230
12/12/2019 159.20p 159.96p 150.80p 158.20p 688670
11/12/2019 157.20p 159.03p 157.00p 158.00p 561960
10/12/2019 158.80p 161.28p 157.40p 159.00p 479320
09/12/2019 162.40p 163.76p 158.58p 159.40p 968430
06/12/2019 159.20p 163.40p 159.20p 162.20p 412010
05/12/2019 160.20p 160.87p 159.00p 160.60p 218320
04/12/2019 159.20p 163.00p 159.20p 160.60p 479190
03/12/2019 164.00p 166.20p 159.00p 160.00p 524210
02/12/2019 165.60p 167.59p 162.64p 164.00p 557960
29/11/2019 165.20p 166.73p 164.60p 165.00p 606820
28/11/2019 166.00p 168.67p 166.00p 167.40p 456670
27/11/2019 166.40p 168.54p 166.00p 166.80p 564170
26/11/2019 166.20p 166.74p 164.80p 166.00p 1011520
25/11/2019 163.00p 167.20p 163.00p 165.20p 491710
22/11/2019 165.40p 167.40p 163.20p 164.00p 592760
21/11/2019 165.00p 165.84p 163.00p 164.40p 356190
20/11/2019 162.60p 165.84p 162.60p 165.80p 382980
19/11/2019 161.40p 165.84p 161.40p 162.80p 385310
18/11/2019 163.40p 164.26p 161.20p 162.80p 308810
15/11/2019 162.80p 163.60p 161.53p 163.40p 342350
14/11/2019 162.20p 163.51p 160.75p 161.00p 450610
13/11/2019 160.80p 162.34p 159.00p 161.00p 217910
12/11/2019 160.00p 162.40p 159.50p 162.40p 448890
11/11/2019 160.20p 160.40p 157.60p 158.00p 607040
08/11/2019 158.00p 161.94p 155.61p 158.60p 540860
07/11/2019 159.60p 160.40p 158.20p 159.60p 362440
06/11/2019 161.20p 163.25p 158.00p 158.80p 367500
05/11/2019 161.00p 162.62p 159.20p 159.80p 456060
04/11/2019 159.20p 161.32p 158.00p 159.20p 458340
01/11/2019 158.00p 158.66p 155.60p 155.60p 346540
31/10/2019 157.40p 157.80p 154.40p 156.80p 550310
30/10/2019 154.60p 155.92p 153.80p 154.40p 404810
29/10/2019 156.00p 158.19p 153.60p 155.20p 978720
28/10/2019 152.00p 156.09p 149.69p 154.60p 1120360
25/10/2019 149.00p 150.00p 146.12p 149.80p 652610
24/10/2019 146.00p 147.73p 144.51p 147.60p 797950
23/10/2019 147.60p 147.60p 144.00p 144.00p 481100
22/10/2019 144.60p 148.60p 144.20p 146.40p 594900
21/10/2019 148.40p 148.40p 144.00p 145.40p 1094500
18/10/2019 148.20p 150.02p 145.25p 147.40p 610170
17/10/2019 152.00p 152.06p 148.00p 148.40p 1133730
16/10/2019 151.00p 153.00p 148.84p 150.30p 754490
15/10/2019 154.80p 155.76p 148.20p 152.60p 1949360
14/10/2019 157.80p 157.80p 153.97p 154.00p 413080
11/10/2019 157.40p 157.71p 154.00p 154.00p 612890
10/10/2019 157.60p 158.88p 155.38p 157.60p 509350
09/10/2019 157.00p 158.00p 154.96p 157.00p 483880
08/10/2019 157.00p 158.03p 155.67p 156.00p 749260
07/10/2019 158.20p 158.20p 154.42p 158.00p 595490
04/10/2019 154.20p 157.20p 153.35p 157.20p 854840
03/10/2019 153.00p 153.74p 146.44p 151.80p 1559550
02/10/2019 159.40p 160.23p 152.00p 152.40p 683470
01/10/2019 159.20p 161.40p 158.76p 160.00p 760320
30/09/2019 162.80p 162.80p 158.04p 158.80p 1291010
27/09/2019 162.40p 163.95p 160.20p 161.20p 543760
26/09/2019 162.80p 163.60p 159.67p 159.80p 507530
25/09/2019 162.00p 163.20p 159.28p 160.00p 925560
24/09/2019 162.00p 164.09p 161.60p 161.60p 244180
23/09/2019 166.00p 166.00p 162.14p 162.20p 439930
20/09/2019 164.20p 165.40p 161.50p 165.40p 919610
19/09/2019 164.40p 164.70p 163.20p 164.40p 383740
18/09/2019 165.00p 165.00p 161.65p 163.00p 408850
17/09/2019 162.60p 164.20p 160.00p 163.40p 594140
16/09/2019 162.60p 165.41p 160.60p 163.00p 421300
13/09/2019 164.20p 165.60p 162.40p 163.40p 504380
12/09/2019 164.20p 167.60p 163.15p 164.20p 322020
11/09/2019 164.80p 165.59p 163.00p 164.80p 395260
10/09/2019 168.40p 170.42p 162.55p 164.60p 573780
09/09/2019 170.80p 173.01p 168.26p 169.00p 519980
06/09/2019 169.20p 171.40p 168.77p 171.20p 351560
05/09/2019 170.80p 170.80p 167.53p 170.80p 353470
04/09/2019 169.40p 169.70p 166.02p 169.00p 516010
03/09/2019 165.60p 170.29p 165.60p 167.20p 745570
02/09/2019 169.00p 169.69p 166.34p 168.20p 266650
30/08/2019 169.00p 171.20p 166.40p 168.80p 407680
29/08/2019 167.80p 168.80p 165.38p 167.00p 389240
28/08/2019 167.20p 168.40p 165.04p 165.40p 283710
27/08/2019 165.80p 168.32p 164.36p 167.80p 526150

*Close Price adjusted for both dividends and splits