UK markets open in 18 minutes
NIKKEI 225
37,934.76 +306.28 (+0.81%) HANG SENG
17,732.98 +448.44 (+2.59%) CRUDE OIL
84.02 +0.45 (+0.54%) GOLD FUTURES
2,350.70 +8.20 (+0.35%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,416.50 +77.49 (+0.15%)
Allianz Technology Trust Ord (ATT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:48PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 09 Feb 2024 | 328.50 | 335.50 | 327.00 | 335.50 | 335.50 | 6,831,270 |
| 08 Feb 2024 | 327.00 | 332.00 | 326.50 | 327.50 | 327.50 | 2,909,566 |
| 07 Feb 2024 | 328.00 | 329.46 | 326.00 | 326.50 | 326.50 | 2,324,626 |
| 06 Feb 2024 | 331.00 | 335.00 | 326.00 | 329.50 | 329.50 | 1,319,721 |
| 05 Feb 2024 | 327.50 | 333.13 | 320.50 | 327.50 | 327.50 | 1,190,733 |
| 02 Feb 2024 | 316.50 | 328.00 | 316.50 | 327.50 | 327.50 | 1,423,826 |
| 01 Feb 2024 | 320.00 | 320.50 | 314.30 | 317.00 | 317.00 | 420,057 |
| 31 Jan 2024 | 320.50 | 327.00 | 315.50 | 319.00 | 319.00 | 1,116,341 |
| 30 Jan 2024 | 323.00 | 328.00 | 321.79 | 325.00 | 325.00 | 652,556 |
| 29 Jan 2024 | 327.50 | 327.50 | 320.00 | 322.50 | 322.50 | 592,610 |
| 26 Jan 2024 | 325.00 | 328.00 | 319.26 | 321.00 | 321.00 | 1,126,973 |
| 25 Jan 2024 | 326.00 | 327.50 | 321.20 | 327.50 | 327.50 | 415,060 |
| 24 Jan 2024 | 319.00 | 326.00 | 319.00 | 324.00 | 324.00 | 1,056,296 |
| 23 Jan 2024 | 319.00 | 322.00 | 313.50 | 322.00 | 322.00 | 715,830 |
| 22 Jan 2024 | 312.50 | 321.50 | 312.50 | 319.00 | 319.00 | 972,120 |
| 19 Jan 2024 | 315.00 | 315.00 | 310.00 | 312.00 | 312.00 | 700,113 |
| 18 Jan 2024 | 305.00 | 311.00 | 299.50 | 311.00 | 311.00 | 953,520 |
| 17 Jan 2024 | 300.00 | 307.00 | 299.00 | 301.00 | 301.00 | 745,064 |
| 16 Jan 2024 | 300.00 | 307.00 | 297.35 | 307.00 | 307.00 | 912,951 |
| 15 Jan 2024 | 301.92 | 304.00 | 298.00 | 304.00 | 304.00 | 561,731 |
| 12 Jan 2024 | 297.50 | 303.00 | 296.67 | 301.00 | 301.00 | 496,053 |
| 11 Jan 2024 | 297.00 | 303.00 | 297.00 | 297.50 | 297.50 | 834,485 |
| 10 Jan 2024 | 296.00 | 301.50 | 292.98 | 301.50 | 301.50 | 1,030,508 |
| 09 Jan 2024 | 294.50 | 296.50 | 289.10 | 296.00 | 296.00 | 488,869 |
| 08 Jan 2024 | 290.00 | 293.50 | 283.50 | 290.50 | 290.50 | 572,138 |
| 05 Jan 2024 | 291.00 | 292.50 | 285.75 | 287.50 | 287.50 | 482,760 |
| 04 Jan 2024 | 291.50 | 297.00 | 287.00 | 291.50 | 291.50 | 1,039,829 |
| 03 Jan 2024 | 297.00 | 300.00 | 291.50 | 293.50 | 293.50 | 599,993 |
| 02 Jan 2024 | 306.00 | 306.00 | 295.52 | 297.00 | 297.00 | 567,191 |
| 29 Dec 2023 | 301.00 | 308.04 | 300.50 | 303.50 | 303.50 | 156,497 |
| 28 Dec 2023 | 303.50 | 305.00 | 297.50 | 305.00 | 305.00 | 912,709 |
| 27 Dec 2023 | 302.00 | 305.00 | 296.50 | 301.50 | 301.50 | 433,683 |
| 22 Dec 2023 | 298.00 | 302.00 | 296.00 | 300.50 | 300.50 | 164,472 |
| 21 Dec 2023 | 296.00 | 303.50 | 296.00 | 301.50 | 301.50 | 510,860 |
| 20 Dec 2023 | 299.50 | 304.00 | 295.50 | 304.00 | 304.00 | 720,497 |
| 19 Dec 2023 | 295.00 | 300.00 | 295.00 | 296.00 | 296.00 | 533,511 |
| 18 Dec 2023 | 300.00 | 301.02 | 294.50 | 297.50 | 297.50 | 1,207,715 |
| 15 Dec 2023 | 293.00 | 301.00 | 290.50 | 301.00 | 301.00 | 1,433,092 |
| 14 Dec 2023 | 295.00 | 297.35 | 290.00 | 291.50 | 291.50 | 845,490 |
| 13 Dec 2023 | 289.00 | 294.50 | 285.00 | 291.00 | 291.00 | 711,669 |
| 12 Dec 2023 | 286.50 | 289.00 | 280.50 | 289.00 | 289.00 | 1,172,717 |
| 11 Dec 2023 | 282.00 | 286.50 | 281.88 | 285.00 | 285.00 | 945,901 |
| 08 Dec 2023 | 283.00 | 285.00 | 279.98 | 282.50 | 282.50 | 332,087 |
| 07 Dec 2023 | 279.50 | 283.67 | 278.10 | 279.00 | 279.00 | 439,870 |
| 06 Dec 2023 | 280.00 | 284.00 | 278.92 | 280.50 | 280.50 | 360,432 |
| 05 Dec 2023 | 283.00 | 283.00 | 277.44 | 279.50 | 279.50 | 693,197 |
| 04 Dec 2023 | 283.00 | 284.00 | 277.82 | 279.00 | 279.00 | 543,439 |
| 01 Dec 2023 | 285.00 | 285.00 | 280.98 | 282.00 | 282.00 | 587,449 |
| *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.