Shares Magazine
361.50p-13.50 (-3.60%)28 Mar 2025, 17:08
Allianz Technology Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 6, 2025 | 437.00p | 448.00p | 437.00p | 448.00p | 800,501 |
| Feb 5, 2025 | 432.50p | 439.00p | 429.00p | 439.00p | 827,589 |
| Feb 4, 2025 | 429.50p | 437.00p | 429.50p | 436.00p | 840,681 |
| Feb 3, 2025 | 433.00p | 435.78p | 419.01p | 429.00p | 1,440,629 |
| Jan 31, 2025 | 437.00p | 445.00p | 434.18p | 443.00p | 687,498 |
| Jan 30, 2025 | 437.00p | 440.96p | 430.85p | 434.50p | 545,820 |
| Jan 29, 2025 | 433.00p | 443.00p | 426.75p | 433.50p | 869,582 |
| Jan 28, 2025 | 428.00p | 430.50p | 421.14p | 428.00p | 1,584,189 |
| Jan 27, 2025 | 433.50p | 434.00p | 406.63p | 422.00p | 2,141,573 |
| Jan 24, 2025 | 447.00p | 447.00p | 443.00p | 445.00p | 654,949 |
| Jan 23, 2025 | 440.50p | 447.00p | 440.50p | 444.50p | 667,803 |
| Jan 22, 2025 | 437.00p | 447.00p | 436.50p | 447.00p | 798,116 |
| Jan 21, 2025 | 436.50p | 436.50p | 430.00p | 435.00p | 932,442 |
| Jan 20, 2025 | 437.50p | 437.50p | 429.00p | 429.00p | 698,975 |
| Jan 17, 2025 | 430.00p | 437.06p | 429.50p | 434.00p | 706,641 |
| Jan 16, 2025 | 427.50p | 435.00p | 426.00p | 433.50p | 816,051 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.