Allianz Technology Trust PLC (ATT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:13AM BST. Market open.
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 401.80 | 406.50 | 401.50 | 404.29 | 404.29 | 378,045 |
| 03 July 2024 | 399.50 | 403.00 | 395.50 | 403.00 | 403.00 | 896,438 |
| 02 July 2024 | 393.00 | 397.00 | 387.00 | 394.50 | 394.50 | 521,580 |
| 01 July 2024 | 393.00 | 400.50 | 387.50 | 390.50 | 390.50 | 411,273 |
| 28 June 2024 | 395.00 | 399.09 | 393.38 | 396.50 | 396.50 | 470,317 |
| 27 June 2024 | 395.00 | 397.00 | 388.25 | 392.00 | 392.00 | 608,733 |
| 26 June 2024 | 388.50 | 393.50 | 384.00 | 393.00 | 393.00 | 719,262 |
| 25 June 2024 | 392.00 | 393.00 | 377.00 | 385.50 | 385.50 | 1,041,897 |
| 24 June 2024 | 398.50 | 403.00 | 388.50 | 388.50 | 388.50 | 1,060,428 |
| 21 June 2024 | 410.00 | 413.00 | 397.50 | 401.50 | 401.50 | 843,536 |
| 20 June 2024 | 402.50 | 418.00 | 401.50 | 407.50 | 407.50 | 1,157,748 |
| 19 June 2024 | 398.00 | 402.50 | 396.50 | 402.00 | 402.00 | 1,032,043 |
| 18 June 2024 | 394.50 | 398.50 | 391.00 | 397.00 | 397.00 | 1,084,102 |
| 17 June 2024 | 387.00 | 391.67 | 383.50 | 389.00 | 389.00 | 643,233 |
| 14 June 2024 | 381.00 | 385.50 | 378.50 | 385.50 | 385.50 | 811,030 |
| 13 June 2024 | 380.00 | 384.50 | 378.03 | 379.50 | 379.50 | 787,296 |
| 12 June 2024 | 369.50 | 380.00 | 369.00 | 380.00 | 380.00 | 931,293 |
| 11 June 2024 | 370.00 | 371.50 | 365.96 | 368.00 | 368.00 | 648,803 |
| 10 June 2024 | 366.00 | 368.00 | 362.00 | 367.00 | 367.00 | 598,809 |
| 07 June 2024 | 366.00 | 366.00 | 360.50 | 366.00 | 366.00 | 446,550 |
| 06 June 2024 | 358.50 | 365.00 | 355.91 | 365.00 | 365.00 | 1,229,129 |
| 05 June 2024 | 348.00 | 358.00 | 347.40 | 358.00 | 358.00 | 1,056,826 |
| 04 June 2024 | 348.50 | 350.70 | 346.50 | 347.50 | 347.50 | 398,499 |
| 03 June 2024 | 353.00 | 355.00 | 345.50 | 350.00 | 350.00 | 534,783 |
| 31 May 2024 | 351.50 | 353.00 | 343.63 | 346.00 | 346.00 | 991,979 |
| 30 May 2024 | 355.00 | 360.50 | 352.00 | 352.00 | 352.00 | 481,981 |
| 29 May 2024 | 362.50 | 363.00 | 355.75 | 359.50 | 359.50 | 965,231 |
| 28 May 2024 | 365.00 | 365.00 | 358.00 | 361.00 | 361.00 | 1,042,835 |
| 24 May 2024 | 360.00 | 365.50 | 359.00 | 360.00 | 360.00 | 690,286 |
| 23 May 2024 | 360.50 | 367.00 | 360.50 | 363.00 | 363.00 | 764,958 |
| 22 May 2024 | 360.00 | 362.00 | 356.00 | 360.50 | 360.50 | 406,784 |
| 21 May 2024 | 363.50 | 363.50 | 355.50 | 362.00 | 362.00 | 730,295 |
| 20 May 2024 | 363.00 | 364.00 | 360.00 | 363.00 | 363.00 | 625,967 |
| 17 May 2024 | 368.50 | 368.50 | 360.00 | 360.00 | 360.00 | 709,518 |
| 16 May 2024 | 364.00 | 367.00 | 363.50 | 365.50 | 365.50 | 753,804 |
| 15 May 2024 | 359.00 | 365.00 | 352.00 | 364.50 | 364.50 | 559,309 |
| 14 May 2024 | 361.00 | 361.00 | 352.00 | 356.50 | 356.50 | 471,769 |
| 13 May 2024 | 359.50 | 360.00 | 356.50 | 357.00 | 357.00 | 575,093 |
| 10 May 2024 | 357.00 | 360.00 | 354.00 | 359.00 | 359.00 | 454,222 |
| 09 May 2024 | 356.50 | 360.00 | 352.50 | 355.00 | 355.00 | 689,580 |
| 08 May 2024 | 357.50 | 362.00 | 354.00 | 355.50 | 355.50 | 468,931 |
| 07 May 2024 | 355.00 | 362.00 | 353.00 | 359.00 | 359.00 | 697,576 |
| 03 May 2024 | 346.00 | 353.50 | 344.00 | 353.00 | 353.00 | 757,107 |
| 02 May 2024 | 345.00 | 345.50 | 340.00 | 345.50 | 345.50 | 540,422 |
| 01 May 2024 | 343.00 | 347.00 | 338.55 | 341.50 | 341.50 | 470,812 |
| 30 Apr 2024 | 351.50 | 351.50 | 345.00 | 346.00 | 346.00 | 420,138 |
| 29 Apr 2024 | 345.00 | 350.00 | 345.00 | 348.00 | 348.00 | 537,048 |
| 26 Apr 2024 | 339.50 | 348.00 | 334.93 | 347.50 | 347.50 | 466,114 |
| 25 Apr 2024 | 338.00 | 344.50 | 331.50 | 335.00 | 335.00 | 1,033,002 |
| 24 Apr 2024 | 345.00 | 345.00 | 340.83 | 343.00 | 343.00 | 740,576 |
| 23 Apr 2024 | 324.50 | 340.50 | 324.50 | 340.50 | 340.50 | 985,811 |
| 22 Apr 2024 | 332.50 | 335.00 | 325.00 | 327.00 | 327.00 | 1,233,350 |
| 19 Apr 2024 | 337.50 | 340.00 | 328.00 | 328.50 | 328.50 | 753,267 |
| 18 Apr 2024 | 345.00 | 348.00 | 335.85 | 339.00 | 339.00 | 610,578 |
| 17 Apr 2024 | 348.00 | 350.49 | 342.50 | 344.00 | 344.00 | 642,192 |
| 16 Apr 2024 | 348.50 | 348.50 | 342.50 | 345.00 | 345.00 | 602,390 |
| 15 Apr 2024 | 353.00 | 355.09 | 349.00 | 353.50 | 353.50 | 825,345 |
| 12 Apr 2024 | 355.00 | 358.84 | 350.00 | 350.50 | 350.50 | 673,784 |
| 11 Apr 2024 | 351.50 | 355.00 | 348.50 | 352.00 | 352.00 | 563,311 |
| 10 Apr 2024 | 354.50 | 354.50 | 347.00 | 353.00 | 353.00 | 537,916 |
| 09 Apr 2024 | 348.50 | 355.00 | 346.85 | 350.00 | 350.00 | 905,432 |
| 08 Apr 2024 | 348.50 | 354.50 | 346.20 | 352.00 | 352.00 | 926,360 |
| 05 Apr 2024 | 352.00 | 352.00 | 342.00 | 347.50 | 347.50 | 908,592 |
| 04 Apr 2024 | 353.00 | 353.50 | 346.00 | 351.00 | 351.00 | 1,216,878 |
| 03 Apr 2024 | 340.00 | 348.00 | 338.00 | 348.00 | 348.00 | 1,614,834 |
| 02 Apr 2024 | 346.50 | 355.00 | 339.00 | 340.00 | 340.00 | 1,201,363 |
| 28 Mar 2024 | 354.00 | 354.50 | 347.50 | 347.50 | 347.50 | 585,304 |
| 27 Mar 2024 | 356.50 | 359.00 | 347.50 | 347.50 | 347.50 | 902,113 |
| 26 Mar 2024 | 350.00 | 356.35 | 350.00 | 353.50 | 353.50 | 839,714 |
| 25 Mar 2024 | 353.00 | 357.00 | 350.00 | 352.00 | 352.00 | 1,138,785 |
| 22 Mar 2024 | 357.00 | 358.50 | 351.00 | 355.50 | 355.50 | 859,178 |
| 21 Mar 2024 | 350.00 | 356.50 | 347.00 | 356.50 | 356.50 | 1,389,684 |
| 20 Mar 2024 | 342.50 | 345.00 | 340.50 | 342.50 | 342.50 | 769,891 |
| 19 Mar 2024 | 343.50 | 345.00 | 338.00 | 340.00 | 340.00 | 1,229,184 |
| 18 Mar 2024 | 341.00 | 346.50 | 340.50 | 343.50 | 343.50 | 974,374 |
| 15 Mar 2024 | 347.50 | 349.00 | 338.50 | 342.00 | 342.00 | 1,308,041 |
| 14 Mar 2024 | 347.00 | 350.00 | 344.73 | 347.50 | 347.50 | 845,077 |
| 13 Mar 2024 | 349.50 | 350.50 | 345.00 | 347.00 | 347.00 | 1,280,373 |
| 12 Mar 2024 | 348.00 | 353.50 | 343.00 | 345.00 | 345.00 | 1,659,868 |
| 11 Mar 2024 | 355.00 | 357.00 | 344.50 | 344.50 | 344.50 | 1,771,700 |
| 08 Mar 2024 | 355.00 | 359.50 | 350.50 | 358.00 | 358.00 | 848,612 |
| 07 Mar 2024 | 355.00 | 355.00 | 349.50 | 355.00 | 355.00 | 684,891 |
| 06 Mar 2024 | 351.00 | 354.06 | 348.32 | 351.00 | 351.00 | 1,655,045 |
| 05 Mar 2024 | 358.00 | 358.00 | 346.47 | 348.00 | 348.00 | 1,165,425 |
| 04 Mar 2024 | 353.00 | 358.50 | 349.00 | 357.50 | 357.50 | 1,280,163 |
| 01 Mar 2024 | 342.00 | 354.00 | 342.00 | 353.50 | 353.50 | 867,365 |
| 29 Feb 2024 | 346.00 | 346.00 | 341.00 | 343.50 | 343.50 | 758,874 |
| 28 Feb 2024 | 346.00 | 346.45 | 340.00 | 343.00 | 343.00 | 834,819 |
| 27 Feb 2024 | 343.00 | 345.00 | 337.50 | 344.50 | 344.50 | 823,921 |
| 26 Feb 2024 | 338.50 | 343.00 | 335.50 | 343.00 | 343.00 | 1,010,633 |
| 23 Feb 2024 | 337.50 | 341.50 | 335.00 | 338.00 | 338.00 | 818,247 |
| 22 Feb 2024 | 330.00 | 340.00 | 328.50 | 336.50 | 336.50 | 1,360,426 |
| 21 Feb 2024 | 333.00 | 333.00 | 323.50 | 325.00 | 325.00 | 1,074,884 |
| 20 Feb 2024 | 338.00 | 338.00 | 326.50 | 330.00 | 330.00 | 1,175,792 |
| 19 Feb 2024 | 335.50 | 344.00 | 333.17 | 337.00 | 337.00 | 773,723 |
| 16 Feb 2024 | 333.50 | 344.00 | 333.50 | 338.50 | 338.50 | 1,049,614 |
| 15 Feb 2024 | 334.50 | 339.50 | 333.48 | 339.50 | 339.50 | 2,063,171 |
| 14 Feb 2024 | 333.00 | 336.00 | 331.00 | 333.00 | 333.00 | 1,048,607 |
| 13 Feb 2024 | 337.00 | 339.50 | 324.37 | 331.00 | 331.00 | 1,416,365 |
| 12 Feb 2024 | 337.50 | 340.00 | 333.50 | 340.00 | 340.00 | 1,592,955 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.