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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- 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
BlackRock Sustainable American Income Trust (BRSA) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 202.00p | 202.00p | 200.00p | 202.00p | 186412 |
| 13/11/2024 | 201.00p | 202.00p | 199.71p | 201.00p | 241003 |
| 12/11/2024 | 199.00p | 201.00p | 198.58p | 200.00p | 226222 |
| 11/11/2024 | 199.00p | 201.00p | 196.01p | 200.00p | 258910 |
| 08/11/2024 | 197.00p | 198.50p | 194.00p | 197.00p | 111453 |
| 07/11/2024 | 197.00p | 198.00p | 194.00p | 196.50p | 218408 |
| 06/11/2024 | 192.00p | 197.00p | 192.00p | 197.00p | 211146 |
| 05/11/2024 | 189.50p | 190.50p | 189.00p | 190.00p | 214052 |
| 04/11/2024 | 189.50p | 190.50p | 189.00p | 190.50p | 295863 |
| 01/11/2024 | 189.00p | 190.50p | 189.00p | 189.75p | 407535 |
| 31/10/2024 | 189.00p | 190.00p | 189.00p | 190.00p | 320806 |
| 30/10/2024 | 189.50p | 190.50p | 189.08p | 189.50p | 270839 |
| 29/10/2024 | 190.00p | 191.00p | 189.30p | 189.50p | 204185 |
| 28/10/2024 | 191.50p | 191.50p | 189.50p | 190.00p | 214284 |
| 25/10/2024 | 190.00p | 190.50p | 189.76p | 190.00p | 259379 |
| 24/10/2024 | 189.50p | 190.25p | 189.31p | 190.00p | 100067 |
| 23/10/2024 | 190.00p | 191.00p | 189.38p | 190.00p | 397956 |
| 22/10/2024 | 191.00p | 192.47p | 189.50p | 189.50p | 387262 |
| 21/10/2024 | 192.50p | 193.50p | 191.00p | 191.00p | 170417 |
| 18/10/2024 | 194.00p | 194.28p | 191.00p | 193.00p | 242970 |
| 17/10/2024 | 193.50p | 193.75p | 192.00p | 193.00p | 107412 |
| 16/10/2024 | 193.00p | 194.00p | 192.00p | 192.00p | 304051 |
| 15/10/2024 | 193.50p | 196.00p | 192.11p | 194.00p | 159498 |
| 14/10/2024 | 194.00p | 195.00p | 191.50p | 193.50p | 164351 |
| 11/10/2024 | 194.00p | 195.00p | 191.50p | 194.50p | 108623 |
| 10/10/2024 | 191.00p | 194.50p | 191.00p | 193.00p | 73485 |
| 09/10/2024 | 191.50p | 193.00p | 191.30p | 191.50p | 406235 |
| 08/10/2024 | 192.00p | 195.00p | 192.00p | 192.50p | 186075 |
| 07/10/2024 | 194.00p | 196.00p | 192.77p | 193.50p | 220919 |
| 04/10/2024 | 192.00p | 195.00p | 191.00p | 194.50p | 102378 |
| 03/10/2024 | 193.50p | 196.00p | 192.74p | 193.50p | 176038 |
| 02/10/2024 | 194.00p | 196.00p | 192.04p | 194.00p | 195001 |
| 01/10/2024 | 193.00p | 194.50p | 192.50p | 193.00p | 182761 |
| 30/09/2024 | 193.00p | 197.00p | 193.00p | 194.00p | 140582 |
| 27/09/2024 | 193.50p | 195.16p | 193.00p | 193.00p | 143079 |
| 26/09/2024 | 193.00p | 195.50p | 193.00p | 193.00p | 355285 |
| 25/09/2024 | 193.50p | 196.00p | 192.50p | 193.50p | 126352 |
| 24/09/2024 | 194.00p | 198.50p | 194.00p | 194.00p | 99536 |
| 23/09/2024 | 196.00p | 197.50p | 193.74p | 196.50p | 70984 |
| 20/09/2024 | 195.50p | 199.00p | 194.50p | 196.50p | 146343 |
| 19/09/2024 | 199.00p | 199.00p | 195.21p | 197.75p | 70040 |
| 18/09/2024 | 195.50p | 196.00p | 193.85p | 195.50p | 63710 |
| 17/09/2024 | 193.50p | 196.50p | 193.00p | 196.00p | 87619 |
| 16/09/2024 | 193.50p | 196.00p | 192.50p | 194.00p | 47374 |
| 13/09/2024 | 194.00p | 196.25p | 192.50p | 195.50p | 118938 |
| 12/09/2024 | 193.00p | 197.00p | 188.00p | 194.50p | 75963 |
| 11/09/2024 | 195.00p | 195.42p | 193.39p | 195.00p | 73304 |
| 10/09/2024 | 195.00p | 195.53p | 193.00p | 194.00p | 68728 |
| 09/09/2024 | 193.00p | 196.00p | 193.00p | 193.50p | 25394 |
| 06/09/2024 | 193.50p | 196.50p | 193.00p | 193.00p | 57214 |
| 05/09/2024 | 194.50p | 197.50p | 193.00p | 194.50p | 109590 |
| 04/09/2024 | 195.50p | 197.50p | 193.54p | 195.50p | 43409 |
| 03/09/2024 | 197.00p | 198.06p | 195.00p | 197.00p | 201009 |
| 02/09/2024 | 196.00p | 198.50p | 194.00p | 197.75p | 78506 |
| 30/08/2024 | 196.00p | 198.26p | 195.00p | 197.75p | 130681 |
| 29/08/2024 | 196.00p | 198.50p | 194.50p | 197.50p | 113807 |
| 28/08/2024 | 196.00p | 198.50p | 196.00p | 198.00p | 74730 |
| 27/08/2024 | 196.50p | 199.00p | 195.00p | 197.50p | 102601 |
| 23/08/2024 | 196.50p | 198.50p | 195.03p | 196.50p | 24358 |
| 22/08/2024 | 196.50p | 197.50p | 195.26p | 196.50p | 85854 |
| 21/08/2024 | 197.00p | 201.00p | 195.88p | 197.00p | 304988 |
| 20/08/2024 | 198.00p | 201.00p | 197.72p | 198.00p | 78430 |
| 19/08/2024 | 197.50p | 200.00p | 197.50p | 200.00p | 51755 |
| 16/08/2024 | 198.50p | 199.34p | 196.15p | 198.00p | 117873 |
| 15/08/2024 | 194.50p | 199.25p | 194.50p | 199.25p | 159856 |
| 14/08/2024 | 197.00p | 199.00p | 196.00p | 198.00p | 107826 |
| 13/08/2024 | 196.00p | 198.38p | 194.68p | 197.50p | 73478 |
| 12/08/2024 | 198.50p | 199.02p | 196.71p | 198.50p | 64379 |
| 09/08/2024 | 198.50p | 200.00p | 196.00p | 197.00p | 113577 |
| 08/08/2024 | 198.00p | 198.46p | 195.00p | 197.50p | 74569 |
| 07/08/2024 | 196.00p | 199.58p | 196.00p | 198.00p | 33751 |
| 06/08/2024 | 196.00p | 198.50p | 195.00p | 196.75p | 86208 |
| 05/08/2024 | 193.50p | 195.19p | 192.64p | 194.50p | 134133 |
| 02/08/2024 | 201.00p | 202.68p | 197.50p | 198.50p | 220691 |
| 01/08/2024 | 201.00p | 204.36p | 201.00p | 204.00p | 74059 |
| 31/07/2024 | 202.00p | 204.00p | 201.00p | 203.00p | 75241 |
| 30/07/2024 | 198.00p | 201.00p | 198.00p | 201.00p | 200137 |
| 29/07/2024 | 198.50p | 199.00p | 198.00p | 199.00p | 224694 |
| 26/07/2024 | 194.50p | 198.50p | 193.80p | 198.50p | 71931 |
| 25/07/2024 | 195.00p | 197.00p | 194.10p | 197.00p | 207606 |
| 24/07/2024 | 196.00p | 197.50p | 195.10p | 197.00p | 93262 |
| 23/07/2024 | 197.00p | 198.00p | 194.00p | 197.00p | 79258 |
| 22/07/2024 | 195.50p | 197.50p | 195.50p | 196.50p | 84572 |
| 19/07/2024 | 197.00p | 197.00p | 194.39p | 196.50p | 89463 |
| 18/07/2024 | 196.00p | 197.50p | 195.16p | 197.00p | 153320 |
| 17/07/2024 | 194.50p | 198.00p | 193.98p | 195.50p | 306470 |
| 16/07/2024 | 195.50p | 196.20p | 194.10p | 195.00p | 180685 |
| 15/07/2024 | 194.00p | 196.50p | 193.50p | 194.50p | 269447 |
| 12/07/2024 | 194.00p | 196.00p | 193.00p | 193.50p | 360698 |
| 11/07/2024 | 194.00p | 195.00p | 192.92p | 195.00p | 174019 |
| 10/07/2024 | 195.00p | 195.75p | 193.00p | 193.00p | 230523 |
| 09/07/2024 | 195.00p | 196.50p | 193.89p | 194.00p | 183766 |
| 08/07/2024 | 196.50p | 197.00p | 195.48p | 196.00p | 90966 |
| 05/07/2024 | 197.00p | 199.50p | 195.00p | 196.50p | 30904 |
| 04/07/2024 | 196.00p | 198.50p | 195.27p | 198.50p | 38865 |
| 03/07/2024 | 195.50p | 198.50p | 195.50p | 196.00p | 111085 |
| 02/07/2024 | 197.00p | 199.00p | 195.00p | 197.00p | 85797 |
| 01/07/2024 | 198.00p | 200.00p | 196.00p | 196.00p | 91655 |
| 28/06/2024 | 197.00p | 198.50p | 195.48p | 197.00p | 148505 |
| 27/06/2024 | 197.50p | 199.00p | 195.50p | 195.50p | 194909 |
| 26/06/2024 | 198.50p | 201.00p | 196.00p | 197.50p | 257281 |
| 25/06/2024 | 197.00p | 198.00p | 194.82p | 198.00p | 138256 |
| 24/06/2024 | 195.50p | 199.00p | 193.00p | 198.50p | 173000 |
| 21/06/2024 | 195.00p | 197.08p | 192.72p | 196.50p | 82367 |
| 20/06/2024 | 194.00p | 195.50p | 192.00p | 195.00p | 15669 |
| 19/06/2024 | 193.00p | 195.50p | 193.00p | 195.50p | 95160 |
| 18/06/2024 | 195.00p | 195.00p | 193.00p | 195.00p | 74717 |
| 17/06/2024 | 194.50p | 195.00p | 191.81p | 194.00p | 184348 |
| 14/06/2024 | 192.50p | 194.50p | 191.00p | 194.50p | 165969 |
| 13/06/2024 | 191.50p | 193.00p | 191.00p | 193.00p | 210663 |
| 12/06/2024 | 192.00p | 195.50p | 190.68p | 193.00p | 175164 |
| 11/06/2024 | 194.50p | 194.92p | 191.71p | 193.00p | 185858 |
| 10/06/2024 | 195.50p | 195.50p | 193.50p | 194.00p | 109328 |
| 07/06/2024 | 195.00p | 196.50p | 194.38p | 195.00p | 139866 |
| 06/06/2024 | 195.00p | 196.50p | 194.00p | 195.00p | 160696 |
| 05/06/2024 | 199.50p | 199.50p | 177.42p | 197.00p | 385165 |
| 04/06/2024 | 198.50p | 201.00p | 197.00p | 198.50p | 174700 |
| 03/06/2024 | 201.00p | 203.00p | 198.50p | 200.00p | 152188 |
| 31/05/2024 | 198.50p | 201.00p | 196.54p | 198.50p | 63884 |
| 30/05/2024 | 197.50p | 200.00p | 197.01p | 198.00p | 89255 |
| 29/05/2024 | 196.50p | 198.00p | 196.50p | 198.00p | 161960 |
| 28/05/2024 | 201.00p | 201.00p | 198.00p | 199.50p | 180956 |
| 24/05/2024 | 201.00p | 202.00p | 197.35p | 201.00p | 363511 |
| 23/05/2024 | 202.00p | 202.96p | 200.04p | 202.00p | 175129 |
| 22/05/2024 | 203.00p | 204.00p | 200.04p | 203.00p | 157584 |
| 21/05/2024 | 204.00p | 204.78p | 202.00p | 202.00p | 238949 |
| 20/05/2024 | 205.00p | 206.00p | 202.48p | 204.00p | 234542 |
| 17/05/2024 | 207.00p | 207.00p | 203.10p | 204.00p | 137630 |
| 16/05/2024 | 206.00p | 206.00p | 204.00p | 206.00p | 120928 |
| 15/05/2024 | 204.00p | 206.00p | 204.00p | 206.00p | 163264 |
| 14/05/2024 | 202.00p | 206.00p | 200.00p | 205.00p | 107671 |
| 13/05/2024 | 206.00p | 206.00p | 203.03p | 205.00p | 167100 |
| 10/05/2024 | 205.00p | 206.00p | 202.00p | 206.00p | 105400 |
| 09/05/2024 | 204.00p | 205.00p | 202.20p | 205.00p | 40613 |
| 08/05/2024 | 201.00p | 203.00p | 201.00p | 203.00p | 216441 |
| 07/05/2024 | 200.00p | 203.00p | 199.03p | 202.00p | 215217 |
| 03/05/2024 | 198.00p | 200.00p | 198.00p | 200.00p | 145163 |
| 02/05/2024 | 200.00p | 201.00p | 197.00p | 199.00p | 156411 |
| 01/05/2024 | 199.50p | 199.50p | 196.50p | 197.50p | 67869 |
| 30/04/2024 | 201.00p | 201.00p | 196.00p | 197.50p | 139397 |
| 29/04/2024 | 198.00p | 199.00p | 195.80p | 198.50p | 120810 |
| 26/04/2024 | 196.00p | 197.50p | 195.00p | 197.50p | 147376 |
| 25/04/2024 | 195.00p | 195.00p | 192.23p | 195.00p | 91409 |
| 24/04/2024 | 195.00p | 196.50p | 192.95p | 196.50p | 334143 |
| 23/04/2024 | 195.00p | 196.00p | 194.50p | 196.00p | 582582 |
| 22/04/2024 | 195.00p | 195.00p | 193.00p | 194.50p | 386798 |
| 19/04/2024 | 194.00p | 194.84p | 192.64p | 193.00p | 335513 |
| 18/04/2024 | 194.00p | 195.50p | 193.42p | 194.00p | 227031 |
| 17/04/2024 | 193.50p | 196.10p | 193.50p | 194.00p | 213316 |
| 16/04/2024 | 197.50p | 199.43p | 195.00p | 196.00p | 129497 |
| 15/04/2024 | 201.00p | 201.00p | 198.92p | 200.50p | 63643 |
| 12/04/2024 | 200.00p | 201.00p | 198.00p | 201.00p | 86122 |
| 11/04/2024 | 200.00p | 201.00p | 198.12p | 200.00p | 112409 |
| 10/04/2024 | 198.00p | 200.00p | 197.00p | 200.00p | 303920 |
| 09/04/2024 | 199.00p | 199.50p | 197.00p | 199.00p | 185010 |
| 08/04/2024 | 198.00p | 199.50p | 196.47p | 199.50p | 163398 |
| 05/04/2024 | 198.00p | 199.00p | 196.00p | 198.00p | 185692 |
| 04/04/2024 | 198.50p | 199.50p | 197.00p | 199.50p | 188571 |
| 03/04/2024 | 198.00p | 199.50p | 196.00p | 199.50p | 169358 |
| 02/04/2024 | 198.50p | 199.50p | 196.50p | 199.00p | 203069 |
| 28/03/2024 | 198.00p | 198.75p | 195.00p | 198.75p | 171385 |
| 27/03/2024 | 196.00p | 199.00p | 196.00p | 199.00p | 120384 |
| 26/03/2024 | 198.00p | 198.50p | 195.71p | 198.50p | 120683 |
| 25/03/2024 | 198.00p | 198.50p | 195.30p | 198.50p | 148114 |
| 22/03/2024 | 196.50p | 198.00p | 193.20p | 198.00p | 117211 |
| 21/03/2024 | 193.00p | 196.50p | 193.00p | 196.00p | 208426 |
| 20/03/2024 | 192.50p | 193.25p | 192.50p | 194.00p | 138032 |
| 19/03/2024 | 192.50p | 193.25p | 189.00p | 193.25p | 94561 |
| 18/03/2024 | 192.00p | 192.85p | 188.60p | 192.50p | 148094 |
| 15/03/2024 | 191.00p | 192.00p | 190.95p | 192.00p | 114617 |
| 14/03/2024 | 191.50p | 192.00p | 190.50p | 191.00p | 133744 |
| 13/03/2024 | 191.00p | 191.73p | 190.00p | 190.50p | 230566 |
| 12/03/2024 | 189.50p | 191.00p | 189.25p | 190.50p | 164519 |
| 11/03/2024 | 188.00p | 190.00p | 186.20p | 189.50p | 245945 |
| 08/03/2024 | 187.00p | 188.45p | 185.05p | 188.25p | 172177 |
| 07/03/2024 | 187.00p | 187.35p | 185.55p | 187.00p | 138975 |
| 06/03/2024 | 186.50p | 187.42p | 185.98p | 187.00p | 160291 |
| 05/03/2024 | 186.50p | 187.50p | 186.00p | 186.50p | 67931 |
| 04/03/2024 | 186.50p | 187.50p | 186.00p | 186.50p | 206319 |
| 01/03/2024 | 186.50p | 188.16p | 186.12p | 187.00p | 152079 |
| 29/02/2024 | 185.00p | 186.50p | 185.00p | 186.00p | 215849 |
| 28/02/2024 | 185.50p | 186.00p | 185.50p | 186.00p | 158278 |
| 27/02/2024 | 186.00p | 187.00p | 184.74p | 186.00p | 157830 |
| 26/02/2024 | 186.00p | 187.00p | 185.00p | 186.50p | 484292 |
| 23/02/2024 | 186.00p | 187.00p | 183.00p | 186.50p | 135761 |
| 22/02/2024 | 186.00p | 187.00p | 185.28p | 186.00p | 396532 |
| 21/02/2024 | 184.50p | 186.50p | 183.05p | 185.00p | 243698 |
| 20/02/2024 | 185.00p | 185.50p | 184.00p | 185.00p | 92802 |
| 19/02/2024 | 186.50p | 188.50p | 184.80p | 186.00p | 139265 |
| 16/02/2024 | 186.00p | 187.50p | 185.50p | 185.50p | 82105 |
| 15/02/2024 | 186.00p | 188.00p | 184.50p | 185.00p | 185571 |
| 14/02/2024 | 186.00p | 186.70p | 184.02p | 185.00p | 102054 |
| 13/02/2024 | 184.50p | 187.00p | 183.50p | 185.00p | 225698 |
| 12/02/2024 | 186.00p | 188.00p | 183.54p | 187.00p | 237160 |
| 09/02/2024 | 186.00p | 187.00p | 185.50p | 186.50p | 92300 |
| 08/02/2024 | 185.00p | 186.72p | 183.50p | 185.50p | 166189 |
| 07/02/2024 | 185.50p | 186.50p | 185.50p | 186.00p | 239388 |
| 06/02/2024 | 185.50p | 185.98p | 185.00p | 185.50p | 132440 |
| 05/02/2024 | 184.00p | 187.00p | 183.50p | 185.00p | 174078 |
| 02/02/2024 | 185.00p | 186.00p | 184.00p | 186.00p | 97751 |
*Close Price adjusted for both dividends and splits