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
26/10/2017 385.00p 392.50p 385.00p 388.25p 270114
25/10/2017 394.00p 394.00p 385.00p 386.00p 426039
24/10/2017 392.25p 394.50p 390.00p 392.00p 206420
23/10/2017 392.75p 397.00p 388.00p 391.50p 232266
20/10/2017 394.50p 396.75p 389.79p 391.75p 267815
19/10/2017 388.75p 390.75p 387.00p 390.75p 278925
18/10/2017 390.50p 394.66p 388.00p 388.00p 166886
17/10/2017 390.75p 394.00p 389.75p 390.75p 342339
16/10/2017 388.25p 400.00p 388.25p 390.75p 415472
13/10/2017 383.50p 391.00p 382.50p 386.75p 260955
12/10/2017 380.50p 387.00p 380.00p 384.63p 31272
11/10/2017 383.50p 383.50p 379.50p 382.50p 52192
10/10/2017 386.00p 386.00p 382.00p 383.00p 16403
09/10/2017 385.25p 385.75p 383.25p 384.00p 15357
06/10/2017 383.00p 387.50p 383.00p 387.50p 15116
05/10/2017 379.25p 385.00p 379.25p 385.00p 47099
04/10/2017 373.75p 382.00p 373.75p 381.00p 127565
03/10/2017 368.00p 374.25p 368.00p 372.87p 132922
02/10/2017 361.25p 368.25p 361.25p 368.25p 15068
29/09/2017 359.25p 364.50p 359.25p 363.00p 20424
28/09/2017 360.25p 360.50p 357.00p 359.12p 26824
27/09/2017 362.75p 365.00p 360.50p 360.50p 29355
26/09/2017 358.25p 363.50p 358.25p 361.00p 46249
25/09/2017 367.25p 367.25p 359.50p 361.75p 34630
22/09/2017 362.50p 367.25p 360.75p 365.50p 9720
21/09/2017 364.00p 365.75p 361.00p 365.00p 657879
20/09/2017 366.25p 366.25p 360.00p 361.75p 71282
19/09/2017 361.25p 363.50p 361.25p 363.00p 85652
18/09/2017 368.25p 369.25p 361.75p 363.25p 73616
15/09/2017 366.25p 369.50p 362.00p 369.50p 166359
14/09/2017 378.00p 378.00p 364.25p 364.25p 122951
13/09/2017 387.75p 387.75p 376.50p 376.50p 65264
12/09/2017 385.50p 389.00p 383.00p 383.00p 52654
11/09/2017 388.50p 388.50p 385.00p 388.12p 64205
08/09/2017 387.75p 389.25p 381.50p 384.50p 35451
07/09/2017 391.25p 392.00p 389.25p 391.50p 235514
06/09/2017 387.00p 390.25p 374.25p 389.25p 226668
05/09/2017 389.00p 391.00p 387.75p 388.50p 102331
04/09/2017 387.00p 389.00p 387.00p 388.50p 62049
01/09/2017 388.25p 389.00p 387.00p 389.00p 129598
31/08/2017 383.25p 389.00p 383.25p 388.50p 40578
30/08/2017 382.00p 384.25p 381.25p 383.00p 108735
29/08/2017 380.50p 381.50p 376.75p 380.75p 26822
25/08/2017 379.00p 382.00p 379.00p 380.75p 95969
24/08/2017 377.00p 379.00p 375.00p 377.75p 246769
23/08/2017 372.50p 376.50p 372.00p 376.50p 76783
22/08/2017 366.00p 373.00p 366.00p 372.00p 74561
21/08/2017 364.00p 366.25p 362.75p 365.25p 73734
18/08/2017 359.50p 363.50p 359.50p 361.75p 131200
17/08/2017 366.75p 366.75p 362.75p 365.00p 86828
16/08/2017 360.00p 369.00p 360.00p 368.00p 105037
15/08/2017 362.00p 363.50p 359.75p 360.75p 34078
14/08/2017 361.00p 364.50p 360.75p 363.00p 22972
11/08/2017 368.00p 368.00p 357.00p 360.00p 405137
10/08/2017 374.00p 374.00p 365.00p 368.00p 173859
09/08/2017 370.00p 374.00p 370.00p 374.00p 102674
08/08/2017 375.00p 375.00p 369.25p 373.00p 247785
07/08/2017 367.25p 376.00p 367.00p 375.00p 50449
04/08/2017 365.00p 369.75p 365.00p 369.25p 34221
03/08/2017 361.00p 366.50p 360.75p 365.00p 92796
02/08/2017 365.50p 365.50p 360.50p 363.00p 87738
01/08/2017 368.50p 370.25p 367.25p 367.25p 4498
31/07/2017 368.75p 372.75p 366.00p 368.25p 117541
28/07/2017 361.50p 368.50p 360.75p 366.50p 24672
27/07/2017 361.50p 368.00p 361.50p 366.50p 111169
26/07/2017 361.50p 368.00p 361.00p 361.00p 208111
25/07/2017 357.50p 363.00p 356.25p 363.00p 80529
24/07/2017 351.25p 355.00p 351.25p 355.00p 239260
21/07/2017 359.00p 359.00p 356.00p 356.25p 56002
20/07/2017 361.00p 361.00p 355.25p 357.25p 11131
19/07/2017 355.25p 361.00p 354.50p 360.75p 112578
18/07/2017 356.00p 358.00p 351.75p 358.00p 97684
17/07/2017 353.50p 356.75p 352.25p 356.50p 52746
14/07/2017 351.75p 354.00p 349.75p 352.50p 66246
13/07/2017 346.25p 351.50p 346.25p 350.50p 134531
12/07/2017 341.00p 348.75p 340.25p 348.00p 138616
11/07/2017 339.75p 342.75p 337.50p 340.25p 33194
10/07/2017 339.00p 340.00p 333.00p 336.75p 43001
07/07/2017 342.75p 342.75p 337.50p 340.00p 70317
06/07/2017 342.00p 343.75p 341.75p 343.00p 144259
05/07/2017 340.00p 343.00p 339.75p 343.00p 17269
04/07/2017 337.25p 340.00p 336.25p 339.25p 184671
03/07/2017 333.00p 339.50p 333.00p 339.50p 79796
30/06/2017 335.00p 337.75p 333.25p 333.50p 128932
29/06/2017 330.50p 334.50p 330.50p 334.50p 90237
28/06/2017 324.75p 329.25p 324.75p 327.50p 209965
27/06/2017 324.50p 329.75p 323.50p 328.00p 26417
26/06/2017 325.00p 326.25p 324.75p 325.00p 220541
23/06/2017 319.25p 323.00p 318.75p 321.75p 19295
22/06/2017 328.25p 328.25p 321.25p 323.25p 4538
21/06/2017 325.00p 325.00p 320.00p 322.00p 306491
20/06/2017 329.00p 336.00p 326.00p 326.50p 47171
19/06/2017 330.00p 335.25p 328.25p 335.00p 22019
16/06/2017 331.75p 333.31p 328.00p 329.25p 162933
15/06/2017 335.75p 338.50p 329.00p 329.75p 200127
14/06/2017 339.00p 339.00p 336.63p 337.50p 297670
13/06/2017 339.00p 339.46p 335.25p 337.50p 328974
12/06/2017 337.00p 339.00p 329.75p 338.00p 382579
09/06/2017 333.75p 337.00p 331.29p 337.00p 249984
08/06/2017 329.25p 331.87p 326.00p 329.50p 188901
07/06/2017 329.75p 336.00p 324.63p 327.75p 532757
06/06/2017 334.75p 334.75p 324.25p 327.75p 351298
05/06/2017 336.00p 337.24p 328.00p 332.00p 394906
02/06/2017 338.00p 338.48p 332.50p 334.75p 272873
01/06/2017 335.50p 337.87p 331.25p 335.00p 167760
31/05/2017 339.25p 340.00p 334.75p 337.00p 315379
30/05/2017 337.50p 343.50p 337.16p 342.00p 295401
26/05/2017 344.00p 344.00p 337.00p 339.50p 144792
25/05/2017 335.75p 341.22p 335.25p 340.25p 281655
24/05/2017 337.25p 340.31p 334.00p 337.50p 163557
23/05/2017 340.25p 341.53p 336.00p 340.50p 229716
22/05/2017 333.00p 343.75p 333.00p 341.25p 366519
19/05/2017 335.50p 338.25p 332.42p 337.00p 148553
18/05/2017 335.00p 338.21p 327.41p 334.25p 232861
17/05/2017 335.00p 343.85p 334.96p 337.25p 513789
16/05/2017 327.50p 339.00p 327.50p 339.00p 315501
15/05/2017 328.25p 333.23p 326.50p 333.00p 414547
12/05/2017 324.00p 327.90p 323.75p 326.00p 463835
11/05/2017 322.00p 325.00p 322.00p 324.00p 415082
10/05/2017 318.75p 324.25p 315.42p 323.50p 504651
09/05/2017 312.75p 321.50p 312.75p 318.00p 361951
08/05/2017 316.25p 318.46p 313.23p 315.25p 637852
05/05/2017 310.25p 323.00p 307.09p 321.50p 874053
04/05/2017 322.50p 327.85p 310.80p 314.50p 916753
03/05/2017 333.25p 334.85p 320.96p 323.50p 1243913
02/05/2017 343.25p 343.25p 333.12p 334.00p 374154
28/04/2017 341.50p 343.50p 336.25p 336.25p 827886
27/04/2017 344.00p 348.62p 339.00p 339.00p 254367
26/04/2017 344.00p 358.50p 344.00p 348.50p 397194
25/04/2017 342.00p 348.50p 340.50p 348.50p 207718
24/04/2017 343.00p 348.75p 342.92p 348.75p 361253
21/04/2017 340.00p 345.00p 340.00p 343.00p 358646
20/04/2017 335.00p 340.00p 335.00p 340.00p 272326
19/04/2017 337.25p 339.50p 332.00p 336.00p 610008
18/04/2017 345.00p 347.20p 333.31p 335.00p 757964
13/04/2017 346.25p 357.00p 345.00p 345.00p 443907
12/04/2017 352.50p 355.25p 348.00p 348.25p 308631
11/04/2017 353.00p 357.09p 350.00p 351.25p 436159
10/04/2017 351.50p 357.75p 349.50p 350.00p 414522
07/04/2017 354.50p 355.10p 350.00p 351.25p 286757
06/04/2017 354.75p 355.00p 346.50p 353.25p 520560
05/04/2017 352.00p 357.75p 351.00p 351.00p 387000
04/04/2017 344.25p 351.50p 344.25p 351.00p 472858
03/04/2017 344.25p 348.39p 344.25p 346.25p 345402
31/03/2017 350.25p 353.00p 344.00p 346.25p 523609
30/03/2017 351.50p 353.69p 347.65p 351.75p 439107
29/03/2017 355.00p 355.00p 345.25p 350.00p 418974
28/03/2017 343.00p 348.57p 342.25p 346.25p 302420
27/03/2017 346.00p 346.36p 337.37p 341.00p 558696
24/03/2017 348.00p 355.50p 345.13p 352.75p 591822
23/03/2017 342.50p 347.65p 340.86p 346.75p 501101
22/03/2017 341.50p 344.75p 335.05p 344.75p 484498
21/03/2017 360.00p 360.00p 347.17p 348.00p 525032
20/03/2017 357.00p 361.60p 355.00p 356.00p 517940
17/03/2017 364.75p 365.50p 360.25p 361.00p 248449
16/03/2017 357.25p 368.25p 355.00p 361.00p 748410
15/03/2017 352.00p 359.00p 352.00p 356.50p 437020
14/03/2017 355.00p 359.75p 348.49p 349.75p 320241
13/03/2017 343.50p 357.25p 343.50p 353.50p 833731
10/03/2017 351.00p 355.00p 342.14p 344.75p 1600137
09/03/2017 367.00p 367.00p 351.05p 351.75p 761141
08/03/2017 362.25p 372.00p 362.25p 367.00p 362979
07/03/2017 363.75p 369.27p 362.50p 364.25p 466475
06/03/2017 372.00p 372.00p 365.50p 365.50p 361288
03/03/2017 372.00p 374.81p 363.25p 370.75p 348076
02/03/2017 377.00p 380.00p 371.00p 372.75p 562822
01/03/2017 366.25p 376.25p 363.97p 375.75p 553563
28/02/2017 371.25p 373.26p 359.27p 364.75p 1016899
27/02/2017 376.25p 383.75p 371.50p 372.25p 382426
24/02/2017 389.25p 389.43p 368.18p 374.50p 1459529
23/02/2017 394.50p 395.75p 387.78p 388.50p 376474
22/02/2017 392.25p 397.70p 389.37p 393.00p 230759
21/02/2017 394.00p 399.00p 393.78p 398.00p 243328
20/02/2017 388.00p 396.80p 388.00p 393.50p 286861
17/02/2017 399.00p 400.00p 388.00p 388.50p 450148
16/02/2017 404.25p 405.00p 399.25p 399.25p 219133
15/02/2017 400.00p 404.00p 400.00p 403.00p 400179
14/02/2017 403.75p 404.00p 400.02p 403.00p 567899
13/02/2017 400.00p 405.00p 399.81p 403.00p 814221
10/02/2017 395.00p 400.00p 389.00p 397.00p 395326
09/02/2017 392.00p 395.00p 390.20p 393.25p 392808
08/02/2017 390.75p 397.89p 389.00p 392.00p 490610
07/02/2017 387.25p 394.75p 387.25p 392.25p 466283
06/02/2017 395.00p 395.00p 388.00p 392.00p 374232
03/02/2017 394.25p 394.25p 385.25p 390.00p 486179
02/02/2017 388.00p 395.25p 385.35p 393.50p 640446
01/02/2017 384.00p 387.21p 382.50p 385.00p 520076
31/01/2017 377.25p 384.00p 377.25p 382.00p 413596
30/01/2017 383.50p 383.75p 377.50p 378.75p 578319
27/01/2017 376.50p 384.00p 375.25p 380.00p 714073
26/01/2017 375.00p 380.50p 372.11p 379.75p 859765
25/01/2017 369.00p 379.49p 368.75p 372.50p 496074
24/01/2017 365.25p 375.00p 365.25p 371.00p 307097
23/01/2017 365.00p 365.00p 358.07p 362.25p 295556
20/01/2017 366.50p 366.50p 359.49p 360.50p 180259
19/01/2017 366.75p 367.00p 358.50p 361.50p 161141
18/01/2017 360.25p 365.13p 359.00p 361.50p 436991
17/01/2017 371.00p 373.31p 360.00p 363.50p 505313
16/01/2017 362.25p 374.25p 362.25p 373.75p 507084
13/01/2017 366.00p 369.45p 363.75p 369.00p 327501

*Close Price adjusted for both dividends and splits