BlackRock World Mining Trust (BRWM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BlackRock World Mining Trust

Date Open High Low Close* Volume
22/05/2025 484.00p 488.00p 481.00p 488.00p 419982
21/05/2025 483.00p 485.50p 479.00p 484.00p 671283
20/05/2025 485.00p 485.00p 478.00p 480.50p 428871
19/05/2025 480.50p 486.00p 477.10p 482.00p 356255
16/05/2025 480.00p 486.00p 476.00p 481.00p 615770
15/05/2025 479.50p 483.00p 476.00p 480.00p 255069
14/05/2025 484.00p 488.00p 480.50p 482.00p 266061
13/05/2025 488.00p 494.50p 484.50p 488.00p 318711
12/05/2025 487.50p 500.00p 478.05p 488.50p 499476
09/05/2025 473.00p 484.50p 472.00p 480.00p 192838
08/05/2025 484.00p 485.00p 474.00p 477.00p 473520
07/05/2025 471.50p 483.00p 468.00p 479.50p 840000
06/05/2025 473.50p 473.50p 465.00p 473.50p 513065
02/05/2025 473.00p 473.50p 465.00p 468.00p 372646
01/05/2025 465.50p 469.50p 464.00p 465.50p 273623
30/04/2025 467.00p 479.50p 457.50p 463.00p 610374
29/04/2025 472.00p 478.50p 467.50p 470.50p 473005
28/04/2025 477.50p 485.00p 469.00p 469.00p 311867
25/04/2025 481.50p 483.50p 473.50p 475.00p 894157
24/04/2025 476.00p 483.19p 476.00p 480.00p 370427
23/04/2025 480.00p 480.50p 471.31p 480.00p 419192
22/04/2025 461.00p 472.00p 461.00p 472.00p 510649
17/04/2025 467.00p 470.50p 460.00p 461.00p 365830
16/04/2025 463.00p 467.00p 454.00p 467.00p 432108
15/04/2025 460.50p 464.50p 454.50p 461.00p 561327
14/04/2025 456.50p 466.00p 456.00p 458.50p 571844
11/04/2025 445.00p 452.50p 439.50p 449.00p 382697
10/04/2025 429.00p 453.00p 429.00p 444.00p 875314
09/04/2025 419.00p 423.50p 408.27p 415.00p 1705443
08/04/2025 422.00p 441.00p 422.00p 428.50p 933180
07/04/2025 415.50p 423.50p 377.00p 406.50p 1687704
04/04/2025 459.50p 460.00p 413.00p 421.00p 1671307
03/04/2025 467.50p 467.50p 448.08p 453.50p 1021125
02/04/2025 472.00p 478.00p 469.50p 472.00p 861185
01/04/2025 479.50p 480.12p 472.00p 478.50p 683480
31/03/2025 483.00p 485.92p 467.79p 474.50p 975846
28/03/2025 497.00p 497.00p 483.50p 487.00p 634513
27/03/2025 503.00p 503.00p 486.50p 487.50p 245104
26/03/2025 503.00p 503.00p 492.50p 497.00p 473583
25/03/2025 491.00p 496.50p 488.50p 495.00p 890739
24/03/2025 485.00p 498.97p 482.00p 493.50p 991142
21/03/2025 495.00p 495.00p 485.50p 486.00p 1021271
20/03/2025 497.50p 507.00p 491.00p 494.00p 637764
19/03/2025 503.00p 508.05p 499.50p 504.00p 1047260
18/03/2025 499.00p 506.50p 497.50p 503.00p 567357
17/03/2025 487.50p 496.63p 482.50p 496.00p 460295
14/03/2025 473.50p 489.50p 473.50p 489.00p 338818
13/03/2025 472.00p 482.00p 468.00p 482.00p 317823
12/03/2025 475.00p 479.00p 468.28p 471.50p 272132
11/03/2025 482.00p 482.00p 468.50p 468.50p 560210
10/03/2025 485.50p 485.50p 472.50p 472.50p 306065
07/03/2025 481.00p 488.00p 478.00p 484.00p 288482
06/03/2025 482.00p 489.50p 479.00p 488.00p 403888
05/03/2025 470.00p 479.50p 470.00p 478.50p 380942
04/03/2025 477.00p 479.50p 463.20p 465.00p 679612
03/03/2025 478.00p 488.50p 476.00p 483.50p 403792
28/02/2025 479.00p 481.00p 474.35p 478.00p 440180
27/02/2025 487.50p 488.00p 482.11p 484.00p 439820
26/02/2025 489.00p 489.00p 482.00p 488.50p 495584
25/02/2025 488.50p 492.50p 478.50p 478.50p 1435746
24/02/2025 496.00p 497.76p 488.00p 489.00p 559958
21/02/2025 502.00p 508.00p 496.50p 498.00p 473129
20/02/2025 503.00p 507.26p 500.72p 504.00p 331598
19/02/2025 508.00p 511.00p 499.14p 499.50p 385823
18/02/2025 506.00p 513.00p 506.00p 509.00p 200107
17/02/2025 508.00p 515.00p 507.00p 508.00p 281098
14/02/2025 510.00p 519.00p 508.00p 508.00p 633899
13/02/2025 508.00p 510.00p 504.00p 508.00p 406656
12/02/2025 513.00p 514.00p 502.33p 505.00p 385107
11/02/2025 511.00p 511.00p 504.00p 508.00p 423694
10/02/2025 501.00p 513.64p 501.00p 511.00p 553409
07/02/2025 502.00p 511.49p 501.00p 505.00p 557026
06/02/2025 495.50p 510.00p 494.50p 505.00p 497367
05/02/2025 489.50p 495.50p 488.50p 494.50p 401129
04/02/2025 489.50p 494.00p 485.50p 488.50p 867672
03/02/2025 494.00p 494.55p 482.00p 490.00p 428433
31/01/2025 496.00p 501.00p 491.00p 497.00p 523293
30/01/2025 484.00p 496.00p 484.00p 496.00p 297340
29/01/2025 490.00p 490.00p 480.50p 484.50p 329883
28/01/2025 481.50p 486.00p 480.00p 482.00p 459250
27/01/2025 491.50p 498.50p 481.00p 481.00p 477665
24/01/2025 496.00p 501.00p 494.00p 495.00p 291848
23/01/2025 501.00p 502.00p 491.00p 493.00p 488321
22/01/2025 502.00p 508.00p 498.00p 498.00p 713324
21/01/2025 502.00p 508.00p 501.00p 504.00p 344618
20/01/2025 503.00p 508.00p 501.00p 504.00p 797660
17/01/2025 503.00p 509.00p 503.00p 503.00p 443994
16/01/2025 498.00p 502.00p 496.50p 502.00p 411943
15/01/2025 494.00p 499.50p 486.50p 499.50p 422360
14/01/2025 492.00p 494.00p 486.50p 494.00p 837113
13/01/2025 487.50p 491.74p 482.28p 490.00p 636834
10/01/2025 482.50p 488.00p 482.50p 486.00p 551996
09/01/2025 478.50p 490.15p 470.50p 485.00p 707152
08/01/2025 473.00p 481.00p 471.00p 475.00p 588754
07/01/2025 478.00p 479.00p 471.50p 472.00p 465705
06/01/2025 485.00p 488.00p 475.66p 480.50p 626525
03/01/2025 486.00p 488.00p 479.00p 479.00p 311199
02/01/2025 480.50p 487.03p 475.50p 486.00p 713116
31/12/2024 475.00p 484.50p 475.00p 481.00p 105117
30/12/2024 480.00p 484.50p 475.50p 475.50p 183749
27/12/2024 485.00p 485.00p 477.00p 482.50p 241072
24/12/2024 484.00p 486.00p 477.50p 485.00p 272287
23/12/2024 482.50p 485.00p 475.50p 481.50p 476475
20/12/2024 479.00p 485.50p 466.50p 485.50p 832797
19/12/2024 472.00p 476.00p 465.00p 472.00p 926134
18/12/2024 482.00p 486.00p 480.50p 480.50p 421880
17/12/2024 485.00p 486.90p 481.50p 482.00p 595878
16/12/2024 491.00p 492.50p 485.00p 485.50p 528162
13/12/2024 500.00p 505.00p 490.50p 492.50p 402514
12/12/2024 510.00p 511.00p 497.00p 497.00p 275918
11/12/2024 505.00p 510.00p 497.03p 504.00p 574800
10/12/2024 509.00p 510.00p 504.00p 504.00p 366073
09/12/2024 505.00p 515.00p 497.00p 510.00p 528875
06/12/2024 496.00p 508.00p 496.00p 502.00p 406650
05/12/2024 506.00p 515.00p 498.86p 501.00p 466263
04/12/2024 511.00p 514.00p 507.00p 507.00p 328597
03/12/2024 512.00p 514.00p 507.00p 513.00p 414631
02/12/2024 514.00p 514.00p 504.00p 505.00p 434527
29/11/2024 503.00p 509.00p 500.00p 509.00p 179402
28/11/2024 506.00p 511.00p 500.00p 505.00p 269227
27/11/2024 506.00p 515.00p 506.00p 507.00p 326787
26/11/2024 517.00p 517.00p 509.00p 509.00p 418408
25/11/2024 515.00p 525.00p 514.10p 520.00p 456109
22/11/2024 511.00p 522.00p 510.00p 515.00p 468439
21/11/2024 510.00p 516.00p 508.00p 516.00p 351857
20/11/2024 515.00p 515.00p 505.00p 508.00p 363449
19/11/2024 511.00p 514.00p 503.00p 511.00p 321392
18/11/2024 500.00p 509.58p 500.00p 509.00p 341214
15/11/2024 494.00p 510.00p 494.00p 509.00p 385381
14/11/2024 505.00p 506.00p 490.50p 499.50p 580093
13/11/2024 505.00p 528.50p 500.00p 503.00p 600638
12/11/2024 515.00p 518.00p 505.00p 505.00p 428780
11/11/2024 530.00p 537.00p 518.86p 521.00p 522223
08/11/2024 549.00p 557.00p 530.00p 530.00p 397799
07/11/2024 535.00p 553.00p 527.00p 552.00p 569207
06/11/2024 545.00p 547.00p 528.00p 533.00p 467837
05/11/2024 538.00p 539.00p 527.00p 527.00p 261608
04/11/2024 538.00p 545.00p 528.00p 535.00p 550203
01/11/2024 527.00p 544.00p 526.00p 537.00p 420149
31/10/2024 535.00p 541.64p 529.26p 533.00p 371166
30/10/2024 542.00p 545.02p 531.00p 539.00p 409544
29/10/2024 539.00p 544.35p 532.00p 537.00p 432135
28/10/2024 532.00p 540.00p 527.00p 539.00p 312693
25/10/2024 543.00p 545.00p 529.02p 535.00p 407711
24/10/2024 538.00p 544.00p 530.00p 530.00p 1017321
23/10/2024 538.00p 545.00p 529.23p 530.00p 320153
22/10/2024 542.00p 545.00p 532.00p 535.00p 369342
21/10/2024 522.00p 543.00p 522.00p 535.00p 475980
18/10/2024 522.00p 535.00p 521.39p 535.00p 520311
17/10/2024 525.00p 529.00p 523.00p 524.00p 331251
16/10/2024 520.00p 529.00p 514.00p 527.00p 459012
15/10/2024 529.00p 529.00p 515.00p 516.00p 643594
14/10/2024 520.00p 529.00p 520.00p 523.00p 474216
11/10/2024 519.00p 529.00p 519.00p 521.00p 293718
10/10/2024 515.00p 523.00p 515.00p 521.00p 306881
09/10/2024 521.00p 525.00p 515.00p 520.00p 281618
08/10/2024 531.00p 537.00p 516.87p 518.00p 423971
07/10/2024 536.00p 542.00p 525.16p 534.00p 625506
04/10/2024 535.00p 544.00p 523.00p 529.00p 461682
03/10/2024 543.00p 544.00p 527.53p 529.00p 1617660
02/10/2024 550.00p 555.00p 538.80p 540.00p 808030
01/10/2024 544.00p 554.00p 540.50p 546.00p 936907
30/09/2024 543.00p 556.00p 539.77p 550.00p 664285
27/09/2024 546.00p 552.00p 535.00p 552.00p 640709
26/09/2024 535.00p 546.00p 525.00p 540.00p 409049
25/09/2024 522.00p 535.00p 521.00p 530.00p 325295
24/09/2024 510.00p 530.00p 504.00p 530.00p 683492
23/09/2024 496.00p 510.00p 496.00p 510.00p 2301490
20/09/2024 500.00p 515.00p 500.00p 504.00p 407323
19/09/2024 504.00p 514.00p 496.50p 510.00p 482803
18/09/2024 494.00p 500.00p 490.32p 495.50p 364452
17/09/2024 495.00p 499.00p 485.50p 496.50p 740250
16/09/2024 488.00p 494.50p 488.00p 491.50p 650820
13/09/2024 483.50p 492.50p 481.90p 489.00p 638559
12/09/2024 479.50p 487.00p 473.00p 481.50p 928318
11/09/2024 479.00p 480.00p 474.00p 474.00p 477779
10/09/2024 475.50p 480.00p 471.00p 472.00p 1028558
09/09/2024 478.00p 480.50p 470.00p 480.00p 532232
06/09/2024 488.00p 491.00p 471.00p 471.00p 1080195
05/09/2024 499.50p 500.00p 490.50p 491.50p 1093617
04/09/2024 502.00p 507.00p 496.11p 502.00p 674331
03/09/2024 520.00p 530.00p 502.81p 503.00p 454405
02/09/2024 527.00p 536.00p 520.00p 520.00p 423139
30/08/2024 537.00p 537.00p 526.00p 526.00p 228734
29/08/2024 526.00p 533.00p 524.44p 529.00p 283529
28/08/2024 534.00p 544.00p 526.00p 526.00p 459335
27/08/2024 539.00p 545.00p 534.00p 541.00p 420585
23/08/2024 536.00p 543.00p 529.00p 532.00p 295253
22/08/2024 533.00p 545.00p 533.00p 533.00p 436877
21/08/2024 540.00p 549.00p 532.00p 542.00p 385202
20/08/2024 541.00p 548.21p 537.00p 538.00p 254229
19/08/2024 535.00p 546.00p 532.00p 542.00p 467905
16/08/2024 541.00p 545.00p 529.43p 535.00p 301525
15/08/2024 535.00p 541.00p 524.38p 541.00p 308370
14/08/2024 524.00p 534.00p 524.00p 529.00p 284995
13/08/2024 530.00p 532.00p 524.00p 532.00p 377830
12/08/2024 526.00p 530.00p 521.00p 528.00p 288390
09/08/2024 524.00p 531.89p 519.30p 525.00p 257840
08/08/2024 522.00p 527.74p 514.44p 526.00p 576246
07/08/2024 524.00p 529.27p 522.00p 527.00p 542206

*Close Price adjusted for both dividends and splits