Shares Magazine
190.00p-1.25 (-0.65%)25 Apr 2025, 16:35
Blackrock American Income Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 14, 2025 | 189.00p | 195.35p | 188.50p | 192.50p | 64,581 |
| Apr 11, 2025 | 188.00p | 193.00p | 186.00p | 189.00p | 132,871 |
| Apr 10, 2025 | 188.00p | 195.95p | 187.00p | 188.00p | 68,677 |
| Apr 9, 2025 | 185.00p | 187.00p | 179.50p | 183.00p | 43,729 |
| Apr 8, 2025 | 178.50p | 188.45p | 178.50p | 186.00p | 95,202 |
| Apr 7, 2025 | 182.00p | 184.50p | 169.88p | 179.50p | 287,514 |
| Apr 4, 2025 | 189.00p | 190.46p | 183.00p | 184.00p | 228,739 |
| Apr 3, 2025 | 195.00p | 197.80p | 191.00p | 192.00p | 214,198 |
| Apr 2, 2025 | 200.00p | 201.00p | 196.50p | 200.00p | 187,002 |
| Apr 1, 2025 | 201.00p | 202.00p | 198.71p | 201.00p | 99,206 |
| Mar 31, 2025 | 196.00p | 199.00p | 195.73p | 198.00p | 126,488 |
| Mar 28, 2025 | 199.00p | 202.12p | 198.50p | 199.00p | 137,036 |
| Mar 27, 2025 | 200.00p | 203.00p | 198.00p | 200.00p | 244,384 |
| Mar 26, 2025 | 203.00p | 204.00p | 198.50p | 201.00p | 180,269 |
| Mar 25, 2025 | 201.00p | 203.00p | 199.00p | 201.00p | 73,891 |
| Mar 24, 2025 | 200.00p | 203.18p | 197.16p | 203.00p | 137,817 |
| Mar 21, 2025 | 198.00p | 199.96p | 195.50p | 196.50p | 504,757 |
| Mar 20, 2025 | 201.00p | 202.00p | 199.29p | 201.00p | 256,991 |
| Mar 19, 2025 | 194.50p | 201.00p | 194.50p | 201.00p | 108,834 |
| Mar 18, 2025 | 198.50p | 199.50p | 196.68p | 197.50p | 231,868 |
| Mar 17, 2025 | 198.50p | 199.00p | 195.00p | 198.00p | 151,378 |
| Mar 14, 2025 | 199.00p | 202.00p | 194.83p | 198.50p | 188,026 |
| Mar 13, 2025 | 198.00p | 201.00p | 196.00p | 199.00p | 62,773 |
| Mar 12, 2025 | 198.00p | 203.00p | 198.00p | 201.00p | 35,131 |
| Mar 11, 2025 | 205.00p | 205.00p | 198.00p | 201.00p | 77,373 |
| Mar 10, 2025 | 200.00p | 205.00p | 200.00p | 202.00p | 53,570 |
| Mar 7, 2025 | 201.00p | 209.22p | 200.00p | 203.00p | 273,057 |
| Mar 6, 2025 | 203.00p | 209.00p | 202.90p | 207.00p | 100,762 |
| Mar 5, 2025 | 207.00p | 210.00p | 205.00p | 207.00p | 127,504 |
| Mar 4, 2025 | 206.00p | 210.00p | 205.48p | 210.00p | 70,087 |
| Mar 3, 2025 | 209.00p | 210.00p | 207.00p | 208.00p | 332,003 |
| Feb 28, 2025 | 208.00p | 210.00p | 206.10p | 208.00p | 335,596 |
| Feb 27, 2025 | 207.00p | 210.00p | 205.00p | 208.00p | 75,735 |
| Feb 26, 2025 | 209.00p | 210.00p | 207.00p | 209.00p | 642,278 |
| Feb 25, 2025 | 208.00p | 211.00p | 207.00p | 208.00p | 233,831 |
| Feb 24, 2025 | 208.00p | 210.19p | 208.00p | 210.00p | 391,371 |
| Feb 21, 2025 | 209.00p | 210.00p | 208.00p | 209.00p | 273,846 |
| Feb 20, 2025 | 210.00p | 211.00p | 209.00p | 211.00p | 150,649 |
| Feb 19, 2025 | 210.00p | 213.01p | 208.00p | 211.00p | 158,517 |
| Feb 18, 2025 | 209.00p | 214.00p | 209.00p | 212.00p | 202,185 |
| Feb 17, 2025 | 209.00p | 212.00p | 209.00p | 210.00p | 121,309 |
| Feb 14, 2025 | 210.94p | 214.00p | 210.00p | 212.00p | 108,827 |
| Feb 13, 2025 | 208.00p | 214.00p | 208.00p | 212.00p | 50,449 |
| Feb 12, 2025 | 212.00p | 214.00p | 210.10p | 212.00p | 161,076 |
| Feb 11, 2025 | 211.00p | 212.16p | 208.40p | 212.00p | 76,878 |
| Feb 10, 2025 | 208.52p | 211.30p | 206.00p | 210.00p | 177,472 |
| Feb 7, 2025 | 211.00p | 212.00p | 204.00p | 210.00p | 65,240 |
| Feb 6, 2025 | 208.00p | 210.00p | 206.00p | 210.00p | 84,077 |
| Feb 5, 2025 | 207.00p | 209.00p | 204.80p | 208.00p | 55,800 |
| Feb 4, 2025 | 202.00p | 208.28p | 202.00p | 208.00p | 77,297 |
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 |
|---|---|---|
| Bridgepoint Group PLC | 274.00 | 5.63 |
| Deliveroo PLC | 146.60 | 4.71 |
| Dowlais Group PLC | 56.05 | 4.57 |
| Melrose Industries PLC | 429.40 | 3.77 |
| Hays PLC | 71.65 | 3.54 |
| Patria Private Equity Trust PLC | 569.00 | 3.45 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 34.82 | -40.93 |
| Asos PLC | 293.50 | -7.27 |
| Watches Of Switzerland Group PLC | 358.80 | -3.60 |
| Raspberry Pi Holdings PLC | 421.20 | -3.26 |
| Future PLC | 698.00 | -2.79 |
| Lancashire Holdings Limited | 567.00 | -2.74 |
Risers/fallers data from previous trading day.