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
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
06/08/2024 515.00p 527.77p 515.00p 525.00p 444330
05/08/2024 526.00p 539.00p 503.00p 514.00p 1018827
02/08/2024 554.00p 556.00p 533.26p 535.00p 400624
01/08/2024 565.00p 568.00p 551.00p 560.00p 401958
31/07/2024 552.00p 564.00p 543.18p 563.00p 459937
30/07/2024 546.00p 559.00p 543.25p 550.00p 345495
29/07/2024 560.00p 560.00p 542.35p 551.00p 397241
26/07/2024 548.00p 554.00p 543.00p 554.00p 354879
25/07/2024 559.00p 559.00p 534.00p 543.00p 396543
24/07/2024 546.00p 552.00p 544.00p 549.00p 352941
23/07/2024 551.00p 564.00p 542.44p 544.00p 340947
22/07/2024 552.00p 569.00p 552.00p 553.00p 243898
19/07/2024 565.00p 568.00p 552.35p 555.00p 246047
18/07/2024 578.00p 578.00p 565.00p 568.00p 327367
17/07/2024 578.00p 584.00p 572.16p 573.00p 345462
16/07/2024 583.00p 592.00p 580.00p 583.00p 262325
15/07/2024 587.00p 593.00p 579.00p 593.00p 266770
12/07/2024 595.00p 595.00p 584.45p 587.00p 567468
11/07/2024 586.00p 594.00p 583.00p 591.00p 402756
10/07/2024 582.00p 594.00p 577.83p 585.00p 407972
09/07/2024 595.00p 595.00p 580.00p 581.00p 279067
08/07/2024 589.00p 594.00p 580.00p 583.00p 256649
05/07/2024 570.00p 594.00p 570.00p 587.00p 310998
04/07/2024 585.00p 589.00p 577.28p 588.00p 239525
03/07/2024 562.00p 587.00p 562.00p 587.00p 510158
02/07/2024 555.00p 572.00p 555.00p 566.00p 328407
01/07/2024 569.00p 572.92p 562.00p 563.00p 283151
28/06/2024 560.00p 571.80p 560.00p 569.00p 413538
27/06/2024 567.00p 575.00p 561.00p 565.00p 228529
26/06/2024 560.00p 574.00p 560.00p 569.00p 243154
25/06/2024 567.00p 575.00p 562.00p 568.00p 265204
24/06/2024 570.00p 577.00p 565.00p 566.00p 272310
21/06/2024 566.00p 576.00p 566.00p 571.00p 450519
20/06/2024 557.00p 576.00p 553.00p 576.00p 658282
19/06/2024 548.00p 562.00p 545.00p 562.00p 383786
18/06/2024 545.00p 555.00p 545.00p 554.00p 392569
17/06/2024 549.00p 554.38p 545.00p 546.00p 288473
14/06/2024 549.00p 561.00p 545.00p 548.00p 220046
13/06/2024 552.00p 560.00p 549.00p 549.00p 336332
12/06/2024 545.00p 561.00p 545.00p 557.00p 291495
11/06/2024 561.00p 565.00p 546.57p 548.00p 379859
10/06/2024 567.00p 580.00p 556.00p 560.00p 459824
07/06/2024 581.00p 581.00p 567.00p 567.00p 215772
06/06/2024 580.00p 581.00p 570.00p 579.00p 248738
05/06/2024 567.00p 579.00p 566.00p 573.00p 372362
04/06/2024 585.00p 589.00p 568.00p 571.00p 513258
03/06/2024 582.00p 596.00p 582.00p 590.00p 337163
31/05/2024 582.00p 595.00p 580.00p 590.00p 292645
30/05/2024 584.00p 595.00p 574.00p 592.00p 508610
29/05/2024 585.00p 612.00p 585.00p 589.00p 341373
28/05/2024 590.00p 599.00p 586.00p 598.00p 397313
24/05/2024 594.00p 606.12p 588.00p 590.00p 428186
23/05/2024 611.00p 620.00p 598.00p 598.00p 411318
22/05/2024 631.00p 631.00p 607.00p 607.00p 325978
21/05/2024 623.00p 631.00p 623.00p 629.00p 673770
20/05/2024 620.00p 634.00p 618.00p 631.00p 674530
17/05/2024 621.00p 629.22p 615.00p 627.00p 402330
16/05/2024 617.00p 625.00p 613.40p 624.00p 598777
15/05/2024 612.00p 625.00p 610.00p 617.00p 361364
14/05/2024 622.00p 622.00p 606.00p 612.00p 374530
13/05/2024 618.00p 621.18p 609.00p 616.00p 398465
10/05/2024 606.00p 620.67p 605.00p 620.00p 457105
09/05/2024 605.00p 611.00p 602.67p 607.00p 317435
08/05/2024 612.00p 612.76p 603.00p 604.00p 438396
07/05/2024 590.00p 612.00p 590.00p 612.00p 565955
03/05/2024 592.00p 600.00p 588.00p 600.00p 451323
02/05/2024 580.00p 592.58p 579.00p 590.00p 377513
01/05/2024 582.00p 596.00p 582.00p 587.00p 374040
30/04/2024 604.00p 606.00p 583.00p 584.00p 491786
29/04/2024 587.00p 604.00p 582.00p 603.00p 731698
26/04/2024 566.00p 588.00p 566.00p 582.00p 573834
25/04/2024 560.00p 568.00p 558.00p 566.00p 692055
24/04/2024 560.00p 569.00p 555.00p 560.00p 325239
23/04/2024 561.00p 569.00p 556.00p 561.00p 329171
22/04/2024 559.00p 570.96p 557.00p 564.00p 416030
19/04/2024 551.00p 564.00p 551.00p 564.00p 518687
18/04/2024 556.00p 564.00p 553.00p 559.00p 282718
17/04/2024 544.00p 562.30p 544.00p 556.00p 321909
16/04/2024 565.00p 565.00p 544.00p 547.00p 651947
15/04/2024 562.00p 568.00p 555.41p 561.00p 627944
12/04/2024 556.00p 570.00p 548.00p 568.00p 1262949
11/04/2024 548.00p 558.00p 543.00p 543.00p 404576
10/04/2024 546.00p 557.00p 540.93p 550.00p 1583134
09/04/2024 547.00p 550.00p 539.00p 546.00p 987964
08/04/2024 540.00p 548.00p 531.00p 543.00p 584438
05/04/2024 530.00p 540.00p 530.00p 537.00p 437566
04/04/2024 538.00p 543.00p 531.27p 538.00p 496300
03/04/2024 528.00p 536.00p 522.00p 531.00p 501842
02/04/2024 523.00p 535.00p 514.00p 528.00p 604987
28/03/2024 515.00p 522.27p 510.00p 517.00p 846285
27/03/2024 511.00p 514.00p 505.00p 513.00p 450786
26/03/2024 510.00p 512.00p 506.00p 510.00p 717275
25/03/2024 510.00p 516.00p 507.00p 509.00p 531517
22/03/2024 522.00p 522.00p 510.00p 510.00p 433894
21/03/2024 520.00p 525.00p 514.50p 515.00p 898674
20/03/2024 525.00p 525.00p 514.00p 524.00p 418381
19/03/2024 525.00p 525.00p 512.00p 514.00p 472083
18/03/2024 518.00p 522.00p 513.00p 520.00p 412091
15/03/2024 516.00p 520.00p 510.00p 520.00p 440030
14/03/2024 521.00p 521.00p 510.00p 510.00p 436451
13/03/2024 516.00p 521.00p 503.00p 517.00p 525800
12/03/2024 515.00p 517.00p 506.00p 506.00p 494694
11/03/2024 515.00p 517.00p 502.10p 510.00p 491005

*Close Price adjusted for both dividends and splits