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
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
12/01/2017 367.00p 370.50p 361.25p 368.00p 429992
11/01/2017 361.00p 365.75p 358.00p 365.00p 444125
10/01/2017 351.00p 363.06p 347.67p 361.75p 548740
09/01/2017 347.00p 350.38p 345.19p 348.00p 317010
06/01/2017 340.00p 346.97p 339.73p 345.00p 261762
05/01/2017 345.00p 345.00p 336.00p 341.50p 291545
04/01/2017 343.00p 344.48p 339.55p 342.00p 203666
03/01/2017 340.00p 345.00p 340.00p 342.25p 241205
30/12/2016 337.00p 339.59p 335.15p 336.50p 50003
29/12/2016 339.75p 340.00p 335.50p 336.25p 97603
28/12/2016 332.00p 340.00p 331.38p 338.25p 262735
23/12/2016 333.75p 335.00p 331.00p 332.00p 122177
22/12/2016 339.00p 339.00p 334.71p 336.00p 183954
21/12/2016 337.00p 342.32p 335.21p 337.00p 282340
20/12/2016 335.25p 342.25p 334.00p 336.50p 372382
19/12/2016 343.50p 343.75p 335.00p 337.00p 297884
16/12/2016 344.25p 346.46p 340.00p 341.00p 457703
15/12/2016 349.25p 349.25p 342.00p 344.00p 415334
14/12/2016 349.00p 350.75p 345.00p 349.00p 328559
13/12/2016 350.00p 351.58p 345.75p 350.00p 378064
12/12/2016 353.00p 356.65p 348.50p 351.75p 322988
09/12/2016 347.00p 353.00p 347.00p 347.00p 461694
08/12/2016 347.00p 352.00p 345.31p 348.75p 486558
07/12/2016 336.00p 352.00p 335.34p 348.00p 825435
06/12/2016 332.50p 334.78p 330.68p 333.00p 283319
05/12/2016 324.00p 334.50p 324.00p 334.50p 170933
02/12/2016 325.00p 328.00p 324.00p 325.00p 228036
01/12/2016 330.00p 331.50p 325.00p 327.75p 166868
30/11/2016 326.00p 332.75p 325.00p 327.25p 349849
29/11/2016 332.00p 334.35p 327.00p 329.00p 408365
28/11/2016 338.50p 342.00p 332.25p 333.00p 325721
25/11/2016 340.00p 347.50p 338.51p 339.50p 414052
24/11/2016 340.00p 345.00p 340.00p 340.50p 144409
23/11/2016 339.00p 346.76p 339.00p 339.50p 593997
22/11/2016 333.50p 340.75p 333.50p 338.25p 657454
21/11/2016 330.00p 333.50p 326.70p 330.00p 357548
18/11/2016 329.50p 331.75p 326.00p 327.00p 226928
17/11/2016 326.00p 330.84p 326.00p 330.25p 291224
16/11/2016 327.00p 331.25p 326.25p 329.00p 160317
15/11/2016 339.75p 339.75p 328.00p 329.25p 573644
14/11/2016 331.75p 342.02p 330.20p 337.00p 475229
11/11/2016 331.50p 337.75p 328.19p 329.00p 509072
10/11/2016 341.75p 350.25p 331.50p 331.50p 1253096
09/11/2016 314.50p 340.00p 308.31p 335.75p 1036941
08/11/2016 312.75p 322.00p 312.25p 322.00p 335404
07/11/2016 311.00p 317.25p 311.00p 315.00p 320195
04/11/2016 316.25p 319.62p 302.62p 306.50p 472537
03/11/2016 327.00p 329.46p 316.50p 316.75p 313165
02/11/2016 328.75p 333.34p 327.00p 327.25p 174055
01/11/2016 321.50p 339.47p 321.50p 333.75p 679167
31/10/2016 329.00p 329.04p 324.13p 327.75p 411304
28/10/2016 327.00p 329.00p 321.50p 327.00p 298383
27/10/2016 319.75p 327.00p 317.00p 326.00p 370588
26/10/2016 320.50p 324.50p 316.35p 321.75p 410999
25/10/2016 314.75p 328.25p 314.00p 323.00p 862431
24/10/2016 311.00p 318.48p 308.89p 314.50p 461519
21/10/2016 307.50p 310.17p 307.12p 310.00p 276747
20/10/2016 306.50p 310.50p 306.50p 307.00p 202860
19/10/2016 305.25p 309.06p 303.88p 307.00p 216698
18/10/2016 299.25p 309.35p 299.25p 305.50p 193057
17/10/2016 300.50p 302.94p 297.20p 298.25p 160418
14/10/2016 299.75p 304.00p 296.66p 300.50p 305226
13/10/2016 303.00p 306.03p 295.00p 295.75p 375734
12/10/2016 305.75p 307.34p 300.08p 304.00p 310743
11/10/2016 303.00p 311.00p 303.00p 303.00p 431540
10/10/2016 303.00p 311.00p 302.15p 305.25p 282699
07/10/2016 303.50p 311.24p 303.00p 304.25p 361708
06/10/2016 303.25p 303.25p 299.25p 300.00p 335569
05/10/2016 306.00p 311.50p 295.48p 300.25p 536299
04/10/2016 310.00p 314.66p 306.00p 306.00p 452170
03/10/2016 303.00p 309.75p 303.00p 307.25p 486372
30/09/2016 303.00p 307.56p 301.75p 302.25p 653805
29/09/2016 306.50p 310.69p 305.53p 309.50p 593372
28/09/2016 298.50p 305.21p 296.44p 301.00p 376540
27/09/2016 301.25p 301.78p 295.19p 297.75p 213257
26/09/2016 300.00p 301.49p 295.25p 297.25p 152951
23/09/2016 300.00p 302.42p 298.72p 300.25p 344769
22/09/2016 288.50p 303.00p 288.50p 301.00p 586919
21/09/2016 283.50p 292.00p 282.47p 289.50p 408242
20/09/2016 283.25p 285.00p 279.00p 284.50p 261626
19/09/2016 277.50p 282.60p 274.25p 280.50p 305032
16/09/2016 273.25p 278.47p 271.00p 271.50p 525069
15/09/2016 278.75p 279.00p 273.50p 274.75p 182429
14/09/2016 278.00p 280.85p 273.64p 277.00p 231453
13/09/2016 279.00p 282.96p 272.25p 273.75p 303430
12/09/2016 286.00p 286.00p 277.25p 282.25p 383929
09/09/2016 293.25p 295.67p 286.25p 288.00p 302280
08/09/2016 288.75p 295.50p 288.04p 293.75p 502745
07/09/2016 282.50p 290.52p 282.50p 289.00p 237911
06/09/2016 290.00p 290.95p 284.50p 288.25p 226253
05/09/2016 289.75p 290.69p 285.87p 288.00p 386362
02/09/2016 280.00p 290.50p 280.00p 287.25p 495569
01/09/2016 282.00p 287.75p 278.93p 280.00p 503265
31/08/2016 286.00p 286.21p 277.25p 281.00p 705823
30/08/2016 296.00p 298.06p 285.45p 286.50p 588463
26/08/2016 295.75p 296.67p 290.00p 295.50p 602355
25/08/2016 297.75p 297.75p 291.30p 295.25p 613170
24/08/2016 312.00p 312.56p 300.27p 302.00p 324230
23/08/2016 312.00p 313.45p 306.75p 309.25p 445489
22/08/2016 305.75p 314.35p 305.00p 305.75p 476417
19/08/2016 312.75p 316.65p 308.50p 308.75p 446677
18/08/2016 311.75p 315.12p 307.75p 313.25p 285737
17/08/2016 311.00p 314.00p 306.90p 311.00p 325935
16/08/2016 309.00p 316.84p 305.86p 313.75p 785757
15/08/2016 305.00p 308.75p 301.13p 305.50p 484081
12/08/2016 305.00p 309.75p 298.00p 303.00p 604191
11/08/2016 300.00p 305.00p 299.98p 303.75p 359515
10/08/2016 307.00p 308.75p 302.57p 303.25p 488486
09/08/2016 305.00p 307.00p 302.77p 304.00p 598940
08/08/2016 300.00p 311.50p 300.00p 303.00p 1057608
05/08/2016 295.00p 305.61p 295.00p 305.25p 655253
04/08/2016 294.25p 299.52p 292.25p 298.00p 472835
03/08/2016 296.00p 297.90p 290.75p 291.00p 221437
02/08/2016 298.00p 299.78p 294.00p 294.75p 482691
01/08/2016 291.75p 302.48p 291.75p 298.00p 453285
29/07/2016 294.25p 295.00p 290.00p 294.50p 357342
28/07/2016 294.25p 294.25p 288.88p 292.25p 328916
27/07/2016 283.25p 292.96p 283.25p 288.75p 1296127
26/07/2016 280.00p 289.00p 280.00p 287.50p 541530
25/07/2016 285.00p 286.53p 282.73p 284.00p 464742
22/07/2016 280.25p 285.00p 278.36p 283.50p 314659
21/07/2016 281.00p 283.00p 279.50p 283.00p 334108
20/07/2016 285.50p 285.92p 275.60p 280.00p 1359868
19/07/2016 288.00p 290.77p 282.56p 284.50p 726380
18/07/2016 290.00p 297.00p 286.59p 288.75p 729479
15/07/2016 289.75p 292.00p 286.64p 292.00p 320425
14/07/2016 293.00p 294.48p 288.25p 289.25p 593496
13/07/2016 286.00p 293.25p 286.00p 291.25p 461328
12/07/2016 286.00p 291.03p 286.00p 289.50p 581751
11/07/2016 282.00p 293.08p 281.50p 290.00p 960123
08/07/2016 276.00p 282.51p 275.06p 281.75p 946985
07/07/2016 273.25p 276.92p 270.50p 275.50p 813840
06/07/2016 264.00p 268.75p 260.98p 263.00p 703067
05/07/2016 270.00p 271.00p 263.75p 266.00p 516645
04/07/2016 271.50p 281.50p 271.50p 273.00p 912426
01/07/2016 272.00p 278.06p 269.37p 273.75p 852118
30/06/2016 257.25p 274.25p 255.73p 270.25p 934240
29/06/2016 249.00p 260.00p 247.94p 260.00p 862499
28/06/2016 242.50p 249.50p 237.15p 244.25p 524133
27/06/2016 244.75p 245.00p 236.00p 238.50p 436443
24/06/2016 235.00p 248.50p 233.00p 244.00p 497644
23/06/2016 246.00p 248.50p 242.05p 244.00p 455912
22/06/2016 243.00p 247.50p 241.02p 245.00p 293112
21/06/2016 242.25p 242.50p 237.50p 242.50p 231191
20/06/2016 242.25p 245.00p 238.32p 242.25p 285395
17/06/2016 237.75p 239.93p 230.50p 237.00p 432693
16/06/2016 233.00p 237.02p 231.50p 233.25p 267633
15/06/2016 234.50p 239.00p 230.20p 237.00p 468957
14/06/2016 235.50p 238.95p 228.56p 229.25p 558230
13/06/2016 233.00p 236.00p 232.85p 234.25p 460326
10/06/2016 234.00p 236.00p 232.52p 235.00p 290846
09/06/2016 250.50p 250.50p 235.33p 236.25p 547585
08/06/2016 241.25p 250.75p 241.00p 246.25p 837424
07/06/2016 242.00p 251.58p 242.00p 245.25p 523160
06/06/2016 232.00p 248.00p 232.00p 243.25p 528896
03/06/2016 226.50p 231.50p 225.52p 230.00p 351954
02/06/2016 222.00p 227.98p 222.00p 224.75p 229525
01/06/2016 226.75p 229.92p 222.00p 222.50p 404262
31/05/2016 230.00p 232.00p 225.50p 225.50p 466759
27/05/2016 228.00p 230.69p 226.50p 228.00p 375828
26/05/2016 227.00p 231.25p 225.05p 228.25p 601157
25/05/2016 225.50p 228.45p 222.75p 225.50p 624866
24/05/2016 220.75p 227.00p 220.75p 225.50p 543775
23/05/2016 222.25p 225.21p 220.48p 224.00p 931014
20/05/2016 220.75p 225.25p 219.02p 222.75p 811711
19/05/2016 223.00p 223.85p 217.00p 219.25p 616142
18/05/2016 223.50p 232.00p 221.25p 227.00p 282692
17/05/2016 228.00p 231.65p 226.19p 228.75p 539375
16/05/2016 219.75p 228.00p 219.75p 224.75p 310156
13/05/2016 220.75p 225.00p 216.30p 222.00p 381638
12/05/2016 229.00p 229.00p 220.65p 220.75p 409515
11/05/2016 225.25p 231.00p 222.83p 227.50p 414118
10/05/2016 224.50p 229.50p 221.00p 225.00p 622365
09/05/2016 232.50p 236.47p 222.25p 222.25p 470543
06/05/2016 231.75p 236.77p 228.00p 232.25p 396191

*Close Price adjusted for both dividends and splits