Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
BlackRock American Income Trust (BRAI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 227.00p | 230.00p | 226.00p | 226.00p | 86262 |
| 23/12/2025 | 226.00p | 230.00p | 224.00p | 225.00p | 56303 |
| 22/12/2025 | 228.00p | 228.00p | 224.00p | 227.00p | 109373 |
| 19/12/2025 | 228.00p | 228.00p | 223.00p | 228.00p | 49035 |
| 18/12/2025 | 222.00p | 228.00p | 222.00p | 225.00p | 301698 |
| 17/12/2025 | 224.00p | 228.00p | 223.00p | 223.00p | 101264 |
| 16/12/2025 | 224.00p | 228.00p | 224.00p | 224.00p | 67637 |
| 15/12/2025 | 224.00p | 227.00p | 222.00p | 225.00p | 191302 |
| 12/12/2025 | 226.00p | 226.00p | 222.00p | 222.00p | 109006 |
| 11/12/2025 | 220.00p | 226.00p | 220.00p | 224.00p | 264061 |
| 10/12/2025 | 220.00p | 225.00p | 220.00p | 225.00p | 128841 |
| 09/12/2025 | 220.00p | 224.00p | 220.00p | 221.50p | 44928 |
| 08/12/2025 | 220.00p | 224.00p | 220.00p | 220.00p | 78771 |
| 05/12/2025 | 221.00p | 222.00p | 217.60p | 222.00p | 146619 |
| 04/12/2025 | 220.00p | 221.00p | 216.50p | 220.00p | 230967 |
| 03/12/2025 | 220.00p | 223.00p | 217.00p | 219.00p | 31373 |
| 02/12/2025 | 215.00p | 223.00p | 215.00p | 221.00p | 73254 |
| 01/12/2025 | 222.00p | 224.00p | 217.00p | 222.00p | 79000 |
| 28/11/2025 | 223.00p | 224.00p | 215.16p | 223.00p | 128051 |
| 27/11/2025 | 216.00p | 221.00p | 214.50p | 218.50p | 170664 |
| 26/11/2025 | 218.00p | 220.00p | 211.00p | 218.00p | 37416 |
| 25/11/2025 | 218.00p | 219.00p | 211.00p | 216.50p | 43519 |
| 24/11/2025 | 217.00p | 219.00p | 213.61p | 215.00p | 72122 |
| 21/11/2025 | 214.00p | 217.58p | 208.85p | 213.50p | 143391 |
| 20/11/2025 | 214.00p | 221.00p | 213.00p | 214.00p | 120394 |
| 19/11/2025 | 213.00p | 220.00p | 213.00p | 213.00p | 44899 |
| 18/11/2025 | 214.00p | 220.00p | 214.00p | 214.00p | 135582 |
| 17/11/2025 | 221.00p | 223.00p | 217.07p | 219.00p | 39601 |
| 14/11/2025 | 222.00p | 224.93p | 216.00p | 219.00p | 262054 |
| 13/11/2025 | 225.00p | 226.00p | 223.08p | 224.00p | 233080 |
| 12/11/2025 | 226.00p | 229.00p | 222.98p | 227.50p | 100542 |
| 11/11/2025 | 225.00p | 227.00p | 224.30p | 225.00p | 162803 |
| 10/11/2025 | 223.00p | 224.02p | 221.96p | 222.00p | 111429 |
| 07/11/2025 | 223.00p | 224.00p | 220.00p | 220.00p | 179927 |
| 06/11/2025 | 222.00p | 224.00p | 221.88p | 222.50p | 99072 |
| 05/11/2025 | 220.00p | 223.00p | 220.00p | 222.00p | 102167 |
| 04/11/2025 | 220.00p | 223.00p | 220.00p | 221.00p | 55087 |
| 03/11/2025 | 222.00p | 224.00p | 216.00p | 221.00p | 59514 |
| 31/10/2025 | 220.00p | 221.90p | 215.99p | 218.00p | 66662 |
| 30/10/2025 | 219.00p | 220.40p | 215.00p | 219.00p | 71545 |
| 29/10/2025 | 219.00p | 219.78p | 217.33p | 218.00p | 33819 |
| 28/10/2025 | 219.00p | 219.19p | 217.70p | 218.00p | 40447 |
| 27/10/2025 | 219.00p | 219.60p | 215.00p | 219.00p | 101674 |
| 24/10/2025 | 213.00p | 219.00p | 213.00p | 219.00p | 111242 |
| 23/10/2025 | 217.00p | 217.50p | 211.00p | 216.00p | 53297 |
| 22/10/2025 | 215.00p | 217.00p | 211.00p | 215.00p | 41235 |
| 21/10/2025 | 213.00p | 215.00p | 212.28p | 215.00p | 150016 |
| 20/10/2025 | 213.00p | 216.00p | 210.00p | 214.00p | 193755 |
| 17/10/2025 | 211.00p | 215.00p | 209.00p | 213.00p | 117172 |
| 16/10/2025 | 216.00p | 216.89p | 212.58p | 213.00p | 25597 |
| 15/10/2025 | 215.00p | 217.00p | 211.00p | 214.00p | 99563 |
| 14/10/2025 | 212.00p | 214.00p | 209.00p | 213.00p | 135117 |
| 13/10/2025 | 215.00p | 216.00p | 211.00p | 212.00p | 62876 |
| 10/10/2025 | 216.00p | 216.74p | 212.90p | 213.00p | 90662 |
| 09/10/2025 | 216.00p | 219.00p | 212.00p | 216.00p | 33407 |
| 08/10/2025 | 216.00p | 219.00p | 213.00p | 216.00p | 113311 |
| 07/10/2025 | 214.00p | 218.00p | 214.00p | 214.50p | 32186 |
| 06/10/2025 | 214.00p | 218.00p | 211.00p | 214.00p | 61098 |
| 03/10/2025 | 215.00p | 218.00p | 211.70p | 215.00p | 86737 |
| 02/10/2025 | 214.00p | 218.00p | 212.00p | 214.50p | 29516 |
| 01/10/2025 | 212.00p | 217.00p | 210.00p | 214.00p | 80797 |
| 30/09/2025 | 216.00p | 216.00p | 211.52p | 213.00p | 47638 |
| 29/09/2025 | 211.00p | 216.00p | 211.00p | 211.00p | 65211 |
| 26/09/2025 | 212.00p | 213.54p | 209.57p | 211.00p | 194255 |
| 25/09/2025 | 212.00p | 213.00p | 208.00p | 211.00p | 110345 |
| 24/09/2025 | 212.00p | 214.00p | 209.00p | 211.00p | 55637 |
| 23/09/2025 | 210.00p | 212.56p | 207.00p | 209.00p | 46009 |
| 22/09/2025 | 209.00p | 213.00p | 208.00p | 209.00p | 70272 |
| 19/09/2025 | 209.00p | 212.93p | 207.00p | 209.00p | 80504 |
| 18/09/2025 | 209.00p | 209.00p | 205.00p | 208.00p | 48050 |
| 17/09/2025 | 207.00p | 208.45p | 206.00p | 207.00p | 75301 |
| 16/09/2025 | 208.00p | 208.00p | 208.00p | 208.00p | 184736 |
| 15/09/2025 | 208.00p | 211.00p | 204.00p | 208.00p | 24566 |
| 12/09/2025 | 208.00p | 210.00p | 206.61p | 209.00p | 23093 |
| 11/09/2025 | 207.00p | 207.00p | 206.00p | 206.00p | 87251 |
| 10/09/2025 | 207.00p | 207.00p | 203.00p | 206.00p | 39010 |
| 09/09/2025 | 205.00p | 208.00p | 205.00p | 206.00p | 38290 |
| 08/09/2025 | 206.00p | 207.00p | 201.00p | 206.00p | 90969 |
| 05/09/2025 | 207.00p | 208.00p | 205.00p | 206.00p | 63574 |
| 04/09/2025 | 203.00p | 207.00p | 202.00p | 205.50p | 74873 |
| 03/09/2025 | 204.00p | 207.00p | 204.00p | 207.00p | 94298 |
| 02/09/2025 | 206.00p | 208.00p | 203.43p | 205.00p | 104220 |
| 01/09/2025 | 206.00p | 208.00p | 205.00p | 208.00p | 64545 |
| 29/08/2025 | 206.00p | 207.88p | 204.00p | 207.00p | 36798 |
| 28/08/2025 | 204.00p | 205.30p | 201.00p | 205.00p | 178851 |
| 27/08/2025 | 203.00p | 205.00p | 202.50p | 203.00p | 28189 |
| 26/08/2025 | 203.00p | 203.00p | 201.00p | 201.00p | 60436 |
| 22/08/2025 | 200.00p | 205.00p | 201.00p | 203.50p | 80924 |
| 21/08/2025 | 200.00p | 204.00p | 200.00p | 203.00p | 64767 |
| 20/08/2025 | 199.50p | 202.00p | 197.50p | 200.00p | 151662 |
| 19/08/2025 | 200.00p | 202.00p | 197.50p | 200.00p | 50357 |
| 18/08/2025 | 201.00p | 202.00p | 197.00p | 201.00p | 66661 |
| 15/08/2025 | 199.50p | 200.35p | 197.00p | 199.00p | 21744 |
| 14/08/2025 | 199.50p | 203.00p | 197.00p | 198.75p | 68808 |
| 13/08/2025 | 204.00p | 206.00p | 201.66p | 202.00p | 75160 |
| 12/08/2025 | 203.00p | 205.00p | 201.71p | 202.00p | 97558 |
| 11/08/2025 | 204.00p | 205.00p | 202.00p | 203.00p | 94568 |
| 08/08/2025 | 202.00p | 204.00p | 201.00p | 202.50p | 66497 |
| 07/08/2025 | 201.00p | 203.00p | 199.00p | 201.00p | 75978 |
| 06/08/2025 | 202.00p | 204.00p | 200.00p | 202.00p | 57316 |
| 05/08/2025 | 198.00p | 201.16p | 198.00p | 201.00p | 66394 |
| 04/08/2025 | 200.00p | 204.00p | 199.00p | 200.00p | 68111 |
| 01/08/2025 | 203.00p | 203.00p | 198.00p | 201.00p | 47054 |
| 31/07/2025 | 204.00p | 205.00p | 199.50p | 204.00p | 79192 |
| 30/07/2025 | 201.00p | 204.00p | 198.50p | 201.00p | 70072 |
| 29/07/2025 | 201.00p | 203.00p | 200.00p | 201.50p | 841986 |
| 28/07/2025 | 201.00p | 203.00p | 198.92p | 201.50p | 36321 |
| 25/07/2025 | 201.00p | 203.00p | 200.32p | 201.00p | 53151 |
| 24/07/2025 | 201.00p | 202.10p | 198.50p | 201.50p | 58424 |
| 23/07/2025 | 201.00p | 203.00p | 198.50p | 199.75p | 32011 |
| 22/07/2025 | 201.00p | 203.00p | 198.50p | 199.00p | 47434 |
| 21/07/2025 | 200.00p | 202.00p | 198.00p | 199.00p | 125246 |
| 18/07/2025 | 198.50p | 203.00p | 197.50p | 198.50p | 55047 |
| 17/07/2025 | 198.50p | 201.00p | 198.76p | 200.50p | 56316 |
| 16/07/2025 | 198.50p | 200.00p | 194.50p | 198.00p | 129483 |
| 15/07/2025 | 198.00p | 201.00p | 196.08p | 201.00p | 144400 |
| 14/07/2025 | 196.00p | 198.00p | 195.00p | 197.00p | 201836 |
| 11/07/2025 | 196.50p | 198.50p | 194.62p | 197.00p | 29680 |
| 10/07/2025 | 195.00p | 198.00p | 195.00p | 197.50p | 196544 |
| 09/07/2025 | 199.50p | 198.00p | 195.00p | 195.75p | 86733 |
| 08/07/2025 | 199.50p | 199.50p | 192.50p | 196.50p | 123511 |
| 07/07/2025 | 198.00p | 199.50p | 193.00p | 197.50p | 537705 |
| 04/07/2025 | 196.50p | 198.50p | 194.54p | 195.50p | 77134 |
| 03/07/2025 | 194.50p | 197.75p | 193.00p | 197.50p | 231485 |
| 02/07/2025 | 194.50p | 196.00p | 192.50p | 195.50p | 25625 |
| 01/07/2025 | 194.50p | 199.00p | 191.50p | 194.00p | 75873 |
| 30/06/2025 | 194.50p | 197.00p | 193.18p | 194.00p | 58568 |
| 27/06/2025 | 196.00p | 198.00p | 194.50p | 195.00p | 40791 |
| 26/06/2025 | 198.00p | 198.00p | 191.50p | 195.25p | 101351 |
| 25/06/2025 | 198.00p | 198.00p | 190.50p | 193.50p | 743607 |
| 24/06/2025 | 196.00p | 198.00p | 193.69p | 195.00p | 56620 |
| 23/06/2025 | 193.00p | 196.00p | 189.50p | 195.00p | 196440 |
| 20/06/2025 | 191.00p | 199.00p | 187.00p | 199.00p | 352625 |
| 19/06/2025 | 192.00p | 192.00p | 186.50p | 190.00p | 93811 |
| 18/06/2025 | 190.00p | 191.00p | 186.50p | 190.00p | 65583 |
| 17/06/2025 | 191.00p | 192.00p | 186.00p | 189.00p | 91765 |
| 16/06/2025 | 187.50p | 193.00p | 187.50p | 190.00p | 209812 |
| 13/06/2025 | 189.50p | 190.00p | 188.00p | 189.50p | 72706 |
| 12/06/2025 | 187.00p | 193.50p | 187.50p | 192.25p | 178589 |
| 11/06/2025 | 187.00p | 193.50p | 187.00p | 193.00p | 87719 |
| 10/06/2025 | 192.00p | 193.50p | 187.00p | 192.00p | 132193 |
| 09/06/2025 | 189.00p | 194.50p | 188.00p | 190.00p | 115004 |
| 06/06/2025 | 191.00p | 194.50p | 189.00p | 190.00p | 105731 |
| 05/06/2025 | 190.00p | 195.50p | 189.56p | 190.00p | 87993 |
| 04/06/2025 | 194.00p | 199.50p | 194.00p | 194.00p | 57752 |
| 03/06/2025 | 199.50p | 199.50p | 193.00p | 194.50p | 63923 |
| 02/06/2025 | 200.00p | 200.00p | 195.00p | 196.00p | 23025 |
| 30/05/2025 | 194.00p | 198.50p | 194.00p | 198.50p | 35587 |
| 29/05/2025 | 194.00p | 199.50p | 193.00p | 193.00p | 23288 |
| 28/05/2025 | 195.00p | 198.50p | 193.22p | 193.50p | 33867 |
| 27/05/2025 | 193.50p | 198.50p | 192.00p | 193.00p | 125932 |
| 23/05/2025 | 198.50p | 197.00p | 190.50p | 193.00p | 48952 |
| 22/05/2025 | 198.50p | 198.50p | 190.50p | 198.50p | 22402 |
| 21/05/2025 | 194.00p | 198.00p | 190.50p | 194.00p | 38859 |
| 20/05/2025 | 191.50p | 197.00p | 191.50p | 196.00p | 83756 |
| 19/05/2025 | 196.00p | 197.90p | 192.00p | 195.00p | 116424 |
| 16/05/2025 | 197.00p | 198.00p | 192.00p | 196.50p | 113847 |
| 15/05/2025 | 196.50p | 198.94p | 195.15p | 197.00p | 111320 |
| 14/05/2025 | 197.00p | 198.00p | 193.00p | 198.00p | 46703 |
| 13/05/2025 | 198.00p | 199.00p | 193.50p | 198.00p | 39277 |
| 12/05/2025 | 196.50p | 198.00p | 195.65p | 198.00p | 43613 |
| 09/05/2025 | 193.00p | 196.50p | 191.75p | 194.50p | 61957 |
| 08/05/2025 | 193.00p | 196.50p | 192.31p | 193.00p | 95528 |
| 07/05/2025 | 194.00p | 196.50p | 191.50p | 192.75p | 46924 |
| 06/05/2025 | 194.00p | 197.00p | 190.50p | 196.00p | 88032 |
| 02/05/2025 | 194.50p | 197.00p | 190.27p | 197.00p | 79583 |
| 01/05/2025 | 194.00p | 194.50p | 189.18p | 194.50p | 88711 |
| 30/04/2025 | 190.00p | 194.00p | 189.30p | 191.25p | 60482 |
| 29/04/2025 | 190.00p | 194.00p | 189.67p | 190.75p | 10936607 |
| 28/04/2025 | 190.00p | 194.00p | 188.50p | 190.00p | 86236 |
| 25/04/2025 | 191.50p | 193.50p | 189.75p | 190.00p | 105205 |
| 24/04/2025 | 194.00p | 194.00p | 188.50p | 191.25p | 64212 |
| 23/04/2025 | 191.00p | 192.22p | 190.81p | 191.00p | 68120 |
| 22/04/2025 | 192.00p | 193.00p | 186.50p | 193.00p | 61783 |
| 17/04/2025 | 190.00p | 192.00p | 186.00p | 190.00p | 85767 |
| 16/04/2025 | 192.00p | 192.00p | 187.50p | 189.00p | 68235 |
| 15/04/2025 | 192.00p | 192.00p | 188.50p | 192.00p | 40443 |
| 14/04/2025 | 189.00p | 195.35p | 188.50p | 192.50p | 64582 |
| 11/04/2025 | 188.00p | 192.00p | 186.00p | 189.00p | 83623 |
| 10/04/2025 | 188.00p | 195.95p | 187.00p | 188.00p | 68676 |
| 09/04/2025 | 185.00p | 187.00p | 179.50p | 183.00p | 43729 |
| 08/04/2025 | 178.50p | 188.45p | 178.50p | 186.00p | 95203 |
| 07/04/2025 | 182.00p | 184.50p | 169.88p | 179.50p | 252148 |
| 04/04/2025 | 189.00p | 190.46p | 183.00p | 184.00p | 228739 |
| 03/04/2025 | 195.00p | 197.80p | 191.00p | 192.00p | 214201 |
| 02/04/2025 | 200.00p | 201.00p | 196.50p | 200.00p | 187003 |
| 01/04/2025 | 201.00p | 202.00p | 198.71p | 201.00p | 99208 |
| 31/03/2025 | 196.00p | 199.00p | 195.73p | 198.00p | 99321 |
| 28/03/2025 | 199.00p | 202.12p | 198.50p | 199.00p | 137036 |
| 27/03/2025 | 200.00p | 203.00p | 198.00p | 200.00p | 223658 |
| 26/03/2025 | 203.00p | 204.00p | 198.50p | 201.00p | 180268 |
| 25/03/2025 | 201.00p | 203.00p | 199.00p | 201.00p | 73891 |
| 24/03/2025 | 200.00p | 203.18p | 197.17p | 203.00p | 137818 |
| 21/03/2025 | 198.00p | 199.96p | 195.50p | 196.50p | 504757 |
| 20/03/2025 | 201.00p | 202.00p | 199.29p | 201.00p | 256992 |
| 19/03/2025 | 194.50p | 201.00p | 194.50p | 201.00p | 108836 |
| 18/03/2025 | 198.50p | 199.50p | 196.68p | 197.50p | 185071 |
| 17/03/2025 | 198.50p | 199.00p | 195.00p | 198.00p | 151378 |
| 14/03/2025 | 199.00p | 202.00p | 194.83p | 198.50p | 188026 |
| 13/03/2025 | 198.00p | 201.00p | 196.00p | 199.00p | 62773 |
*Close Price adjusted for both dividends and splits