Blackrock Sustainable American Income Trust Plc (BRSA)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 1.28865979381 | 194 | 197.5 | 194 | 202968 | 195.47547047 | DE |
| 4 | 1 | 0.511508951407 | 195.5 | 201 | 193 | 166253 | 195.60217884 | DE |
| 12 | -1.5 | -0.757575757576 | 198 | 207 | 188.5 | 161995 | 197.98515243 | DE |
| 26 | 8.5 | 4.52127659574 | 188 | 207 | 183.5 | 180222 | 193.86820817 | DE |
| 52 | 10.5 | 5.64516129032 | 186 | 207 | 174 | 147650 | 190.00132651 | DE |
| 156 | 15.5 | 8.5635359116 | 181 | 215 | 174 | 118909 | 194.17256696 | DE |
| 260 | 15.5 | 8.5635359116 | 181 | 215 | 174 | 118909 | 194.17256696 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 196.5 | -0.5 | -0.25 | 197 | 197 | 195.5 | 104916 |
| 1721320200 | 197 | 1.5 | 0.77 | 196 | 197.5 | 196 | 153320 |
| 1721233800 | 195.5 | 0.5 | 0.26 | 194.5 | 196.5 | 194.5 | 306470 |
| 1721147400 | 195 | 0.5 | 0.26 | 195.5 | 195.5 | 195 | 180685 |
| 1721061000 | 194.5 | 1 | 0.52 | 194 | 195.5 | 194 | 269447 |
| 1720801800 | 193.5 | -1.5 | -0.77 | 194 | 194.5 | 193.5 | 360698 |
| 1720715400 | 195 | 2 | 1.04 | 194 | 195 | 193 | 174019 |
| 1720629000 | 193 | -1 | -0.52 | 195 | 195 | 193 | 230523 |
| 1720542600 | 194 | -2 | -1.02 | 195 | 195 | 194 | 183766 |
| 1720456200 | 196 | -0.5 | -0.25 | 196.5 | 197 | 196 | 90966 |
| 1720197000 | 196.5 | -2 | -1.01 | 197 | 198.5 | 195 | 30904 |
| 1720110600 | 198.5 | 2.5 | 1.28 | 196 | 198.5 | 196 | 38865 |
| 1720024200 | 196 | -1 | -0.51 | 195.5 | 198.5 | 195.5 | 111085 |
| 1719937800 | 197 | 1 | 0.51 | 197 | 198.5 | 196 | 85797 |
| 1719851400 | 196 | -1 | -0.51 | 198 | 199.5 | 196 | 91655 |
| 1719592200 | 197 | 1.5 | 0.77 | 197 | 198.5 | 196 | 148505 |
| 1719505800 | 195.5 | -2 | -1.01 | 197.5 | 199 | 195.5 | 194909 |
| 1719419400 | 197.5 | -0.5 | -0.25 | 198.5 | 201 | 196.5 | 257281 |
| 1719333000 | 198 | -0.5 | -0.25 | 197 | 198 | 196 | 138256 |
| 1719246600 | 198.5 | 2 | 1.02 | 195.5 | 199 | 195 | 173000 |
| 1718987400 | 196.5 | 1.5 | 0.77 | 195 | 196.5 | 195 | 82367 |
| 1718901000 | 195 | -0.5 | -0.26 | 194 | 195 | 194 | 15669 |
| 1718814600 | 195.5 | 0.5 | 0.26 | 193 | 195.5 | 193 | 95160 |
| 1718728200 | 195 | 1 | 0.52 | 195 | 195 | 193 | 74717 |
| 1718641800 | 194 | -0.5 | -0.26 | 194.5 | 195 | 192 | 184348 |
| 1718382600 | 194.5 | 1.5 | 0.78 | 192.5 | 194.5 | 191 | 165969 |
| 1718296200 | 193 | 0 | 0.00 | 191.5 | 193 | 191 | 210663 |
| 1718209800 | 193 | 0 | 0.00 | 192 | 193 | 191 | 175164 |
| 1718123400 | 193 | -1 | -0.52 | 194.5 | 194.5 | 192.5 | 185858 |
| 1718037000 | 194 | -1 | -0.51 | 195.5 | 195.5 | 193.5 | 109328 |
| 1717777800 | 195 | 0 | 0.00 | 195 | 196 | 194.5 | 139866 |
| 1717691400 | 195 | -2 | -1.02 | 195 | 196 | 194 | 160912 |
| 1717605000 | 197 | -1.5 | -0.76 | 199.5 | 199.5 | 188.5 | 385165 |
| 1717518600 | 198.5 | -1.5 | -0.75 | 198.5 | 199 | 197 | 174700 |
| 1717432200 | 200 | 1.5 | 0.76 | 201 | 201 | 198.5 | 152188 |
| 1717173000 | 198.5 | 0.5 | 0.25 | 198.5 | 198.5 | 198 | 63884 |
| 1717086600 | 198 | 0 | 0.00 | 197.5 | 200 | 197.5 | 189255 |
| 1717000200 | 198 | -1.5 | -0.75 | 196.5 | 198 | 196.5 | 186960 |
| 1716913800 | 199.5 | -1.5 | -0.75 | 201 | 201 | 198 | 180956 |
| 1716568200 | 201 | -1 | -0.50 | 201 | 201 | 198 | 373401 |
| 1716481800 | 202 | -1 | -0.49 | 202 | 202 | 201 | 175129 |
| 1716395400 | 203 | 1 | 0.50 | 203 | 203 | 202 | 157584 |
| 1716309000 | 202 | -2 | -0.98 | 204 | 204 | 202 | 238949 |
| 1716222600 | 204 | 0 | 0.00 | 205 | 205 | 204 | 234542 |
| 1715963400 | 204 | -2 | -0.97 | 207 | 207 | 204 | 137630 |
| 1715877000 | 206 | 0 | 0.00 | 206 | 206 | 205 | 120928 |
| 1715790600 | 206 | 1 | 0.49 | 204 | 206 | 204 | 163264 |
| 1715704200 | 205 | 0 | 0.00 | 202 | 205 | 200 | 107671 |
| 1715617800 | 205 | -1 | -0.49 | 206 | 206 | 204 | 197100 |
| 1715358600 | 206 | 1 | 0.49 | 205 | 206 | 203 | 105400 |
| 1715272200 | 205 | 2 | 0.99 | 204 | 205 | 204 | 40613 |
| 1715185800 | 203 | 1 | 0.50 | 201 | 203 | 201 | 216441 |
| 1715099400 | 202 | 2 | 1.00 | 200 | 202 | 200 | 215217 |
| 1714753800 | 200 | 1 | 0.50 | 198 | 200 | 198 | 145163 |
| 1714667400 | 199 | 1.5 | 0.76 | 200 | 200 | 197.5 | 160377 |
| 1714581000 | 197.5 | 0 | 0.00 | 199.5 | 199.5 | 197 | 87869 |
| 1714494600 | 197.5 | -1 | -0.50 | 201 | 201 | 196.5 | 139397 |
| 1714408200 | 198.5 | 1 | 0.51 | 198 | 199 | 196.5 | 120810 |
| 1714149000 | 197.5 | 2.5 | 1.28 | 196 | 197.5 | 195 | 150512 |
| 1714062600 | 195 | -1.5 | -0.76 | 195 | 195 | 194 | 91409 |
| 1713976200 | 196.5 | 0.5 | 0.26 | 195 | 196.5 | 195 | 334143 |
| 1713889800 | 196 | 1.5 | 0.77 | 195 | 196 | 194.5 | 582582 |
| 1713803400 | 194.5 | 1.5 | 0.78 | 195 | 195 | 194.5 | 411798 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
