Shares Magazine
390.00p-7.00 (-1.76%)30 May 2025, 17:06
Allianz Technology Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 334.50p | 337.00p | 324.06p | 325.00p | 462,848 |
| Apr 16, 2025 | 337.50p | 337.50p | 326.00p | 333.50p | 2,278,537 |
| Apr 15, 2025 | 341.50p | 342.50p | 336.00p | 339.50p | 856,019 |
| Apr 14, 2025 | 350.00p | 350.50p | 338.23p | 340.00p | 1,282,017 |
| Apr 11, 2025 | 336.00p | 341.00p | 329.22p | 330.50p | 856,353 |
| Apr 10, 2025 | 346.50p | 364.00p | 335.00p | 336.00p | 2,637,962 |
| Apr 9, 2025 | 316.00p | 322.37p | 305.05p | 316.50p | 1,413,844 |
| Apr 8, 2025 | 311.00p | 335.38p | 311.00p | 329.00p | 2,211,479 |
| Apr 7, 2025 | 297.50p | 327.00p | 281.33p | 307.00p | 3,160,703 |
| Apr 4, 2025 | 334.50p | 340.00p | 310.50p | 320.50p | 2,898,684 |
| Apr 3, 2025 | 357.00p | 357.00p | 333.93p | 337.50p | 1,797,004 |
| Apr 2, 2025 | 358.50p | 385.50p | 354.00p | 365.00p | 1,319,387 |
| Apr 1, 2025 | 353.50p | 362.35p | 353.50p | 361.00p | 1,303,089 |
| Mar 31, 2025 | 354.50p | 358.90p | 344.52p | 350.50p | 1,675,674 |
| Mar 28, 2025 | 372.00p | 379.00p | 360.53p | 361.50p | 871,498 |
| Mar 27, 2025 | 375.50p | 379.50p | 370.00p | 375.00p | 992,091 |
| Mar 26, 2025 | 390.50p | 391.50p | 381.09p | 382.00p | 544,185 |
| Mar 25, 2025 | 389.50p | 390.00p | 386.00p | 390.00p | 1,124,499 |
| Mar 24, 2025 | 373.00p | 389.00p | 373.00p | 386.00p | 850,377 |
| Mar 21, 2025 | 375.00p | 379.50p | 372.00p | 374.50p | 1,148,937 |
| Mar 20, 2025 | 370.00p | 382.50p | 370.00p | 377.00p | 868,130 |
| Mar 19, 2025 | 369.50p | 378.50p | 369.50p | 378.00p | 1,094,379 |
| Mar 18, 2025 | 378.50p | 379.50p | 368.50p | 373.00p | 900,524 |
| Mar 17, 2025 | 374.50p | 377.60p | 368.00p | 375.00p | 947,526 |
| Mar 14, 2025 | 363.00p | 374.73p | 363.00p | 374.00p | 502,204 |
| Mar 13, 2025 | 362.50p | 370.41p | 361.00p | 364.00p | 1,132,206 |
| Mar 12, 2025 | 366.00p | 371.50p | 360.50p | 371.00p | 2,368,233 |
| Mar 11, 2025 | 362.00p | 366.50p | 356.50p | 360.50p | 2,057,334 |
| Mar 10, 2025 | 385.50p | 386.50p | 362.50p | 364.50p | 2,223,095 |
| Mar 7, 2025 | 382.50p | 392.00p | 378.00p | 382.00p | 1,716,026 |
| Mar 6, 2025 | 391.00p | 393.50p | 387.00p | 390.50p | 994,482 |
| Mar 5, 2025 | 388.00p | 391.00p | 381.00p | 387.50p | 2,120,533 |
| Mar 4, 2025 | 395.50p | 399.50p | 379.00p | 379.00p | 3,247,616 |
| Mar 3, 2025 | 406.00p | 409.00p | 397.50p | 402.50p | 1,286,788 |
| Feb 28, 2025 | 407.50p | 407.61p | 395.56p | 400.50p | 1,946,186 |
| Feb 27, 2025 | 416.50p | 419.50p | 408.00p | 415.00p | 1,259,195 |
| Feb 26, 2025 | 407.00p | 417.85p | 407.00p | 416.00p | 893,643 |
| Feb 25, 2025 | 421.50p | 427.75p | 403.00p | 406.00p | 1,896,889 |
| Feb 24, 2025 | 433.50p | 434.00p | 415.51p | 421.00p | 1,860,066 |
| Feb 21, 2025 | 445.50p | 445.50p | 437.00p | 437.00p | 520,636 |
| Feb 20, 2025 | 453.00p | 453.00p | 438.86p | 440.50p | 903,766 |
| Feb 19, 2025 | 457.50p | 457.50p | 449.50p | 453.00p | 765,852 |
| Feb 18, 2025 | 456.00p | 458.00p | 452.00p | 454.50p | 1,199,127 |
| Feb 17, 2025 | 452.00p | 459.00p | 452.00p | 455.00p | 588,852 |
| Feb 14, 2025 | 453.50p | 456.00p | 450.50p | 454.00p | 877,674 |
| Feb 13, 2025 | 448.50p | 455.29p | 446.00p | 453.50p | 909,908 |
| Feb 12, 2025 | 448.00p | 455.50p | 445.00p | 448.50p | 654,071 |
| Feb 11, 2025 | 452.50p | 456.30p | 448.00p | 455.50p | 940,419 |
| Feb 10, 2025 | 447.90p | 456.00p | 443.50p | 452.50p | 882,987 |
| Feb 7, 2025 | 444.00p | 451.90p | 444.00p | 445.00p | 768,510 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.