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
20/04/2016 243.25p 244.00p 236.00p 243.00p 545674
19/04/2016 238.00p 246.13p 235.00p 241.50p 776558
18/04/2016 229.50p 236.00p 227.55p 236.00p 419728
15/04/2016 236.00p 236.50p 226.00p 232.50p 386523
14/04/2016 235.75p 238.11p 231.05p 232.50p 446644
13/04/2016 229.00p 240.00p 229.00p 234.75p 1634441
12/04/2016 217.00p 226.75p 217.00p 226.75p 725998
11/04/2016 210.25p 218.00p 210.25p 218.00p 618380
08/04/2016 205.25p 213.00p 204.84p 213.00p 355355
07/04/2016 205.00p 208.33p 202.75p 205.00p 627241
06/04/2016 206.00p 208.50p 200.00p 203.50p 634343
05/04/2016 207.25p 208.00p 200.53p 203.25p 731519
04/04/2016 211.00p 213.50p 208.51p 208.75p 583451
01/04/2016 213.25p 218.14p 210.00p 210.50p 591887
31/03/2016 214.00p 220.50p 213.08p 218.50p 394564
30/03/2016 210.00p 220.00p 210.00p 217.00p 733886
29/03/2016 214.00p 218.22p 209.00p 210.00p 580197
24/03/2016 220.00p 220.00p 208.00p 216.75p 839696
23/03/2016 231.75p 235.74p 228.45p 229.00p 733261
22/03/2016 231.00p 232.22p 214.98p 228.50p 600823
21/03/2016 230.50p 235.95p 227.00p 231.00p 725399
18/03/2016 234.00p 239.00p 231.19p 231.25p 720392
17/03/2016 223.00p 233.85p 216.50p 233.25p 1107229
16/03/2016 221.00p 222.75p 218.13p 222.50p 314413
15/03/2016 224.50p 225.74p 215.93p 219.25p 651416
14/03/2016 225.00p 229.56p 222.75p 226.75p 703374
11/03/2016 222.25p 224.50p 218.50p 223.75p 841811
10/03/2016 225.00p 227.00p 213.50p 213.50p 669386
09/03/2016 220.50p 229.75p 218.62p 222.00p 1204910
08/03/2016 234.75p 234.75p 216.10p 219.75p 1105256
07/03/2016 230.00p 238.75p 226.00p 238.50p 1778554
04/03/2016 222.00p 229.50p 220.62p 229.50p 1247974
03/03/2016 216.00p 222.00p 215.00p 217.50p 849209
02/03/2016 209.50p 216.00p 207.50p 215.00p 1128702
01/03/2016 202.50p 210.00p 200.25p 207.50p 1820591
29/02/2016 193.00p 203.93p 193.00p 201.00p 443048
26/02/2016 191.50p 199.67p 190.00p 196.25p 786520
25/02/2016 188.00p 196.00p 186.56p 188.75p 604100
24/02/2016 193.00p 193.00p 185.00p 185.00p 611184
23/02/2016 196.00p 201.07p 194.44p 194.75p 582767
22/02/2016 189.25p 203.50p 189.25p 201.00p 1144476
19/02/2016 190.00p 191.98p 188.00p 189.75p 215541
18/02/2016 200.00p 200.00p 191.62p 192.00p 453359
17/02/2016 187.50p 198.00p 184.19p 195.25p 670940
16/02/2016 188.25p 189.00p 183.00p 184.25p 488842
15/02/2016 182.00p 186.75p 181.06p 185.00p 709589
12/02/2016 166.25p 181.75p 166.25p 179.25p 928492
11/02/2016 171.75p 172.35p 164.25p 167.50p 647570
10/02/2016 169.50p 175.75p 169.01p 173.25p 414615
09/02/2016 177.00p 177.73p 167.81p 172.00p 521775
08/02/2016 181.25p 182.00p 175.00p 176.00p 820069
05/02/2016 180.00p 180.00p 175.00p 178.50p 1397745
04/02/2016 169.25p 179.61p 169.25p 176.75p 1326219
03/02/2016 166.50p 167.81p 162.25p 166.50p 564096
02/02/2016 169.50p 169.50p 162.00p 164.25p 489538
01/02/2016 172.00p 173.00p 166.16p 169.50p 416077
29/01/2016 173.00p 174.75p 167.00p 171.00p 404228
28/01/2016 169.25p 174.90p 167.00p 169.25p 505349
27/01/2016 173.00p 173.00p 167.00p 169.00p 556925
26/01/2016 164.00p 171.75p 157.17p 170.00p 774586
25/01/2016 172.25p 172.25p 163.05p 164.00p 554300
22/01/2016 170.75p 176.75p 167.00p 170.00p 815785
21/01/2016 160.75p 171.50p 159.65p 169.75p 836929
20/01/2016 164.50p 164.50p 157.31p 159.00p 864446
19/01/2016 167.50p 170.00p 164.50p 167.50p 1299762
18/01/2016 167.50p 167.50p 162.75p 162.75p 515766
15/01/2016 169.50p 171.94p 163.00p 167.50p 692344
14/01/2016 165.00p 172.50p 161.00p 172.50p 970767
13/01/2016 168.75p 171.15p 165.50p 166.50p 526248
12/01/2016 170.00p 172.87p 167.00p 167.00p 801120
11/01/2016 173.00p 177.25p 168.42p 171.50p 786535
08/01/2016 176.00p 177.00p 171.20p 172.75p 349513
07/01/2016 176.00p 176.20p 169.00p 174.75p 582570
06/01/2016 179.50p 183.62p 177.00p 179.25p 876684
05/01/2016 178.50p 184.00p 177.58p 184.00p 358110
04/01/2016 176.25p 178.50p 175.00p 178.00p 301168
31/12/2015 180.50p 181.99p 180.25p 181.00p 57807
30/12/2015 181.00p 184.30p 180.51p 182.75p 423622
29/12/2015 181.50p 183.94p 178.02p 181.50p 323122
24/12/2015 184.00p 185.00p 181.50p 185.00p 157376
23/12/2015 173.00p 183.70p 173.00p 181.75p 1144799
22/12/2015 174.50p 176.58p 172.31p 175.00p 491867
21/12/2015 173.00p 181.00p 173.00p 174.50p 354449
18/12/2015 175.00p 178.75p 172.00p 173.00p 353476
17/12/2015 177.75p 179.50p 174.00p 175.00p 565488
16/12/2015 173.00p 177.55p 173.00p 175.25p 747387
15/12/2015 172.00p 174.63p 168.38p 173.00p 504296
14/12/2015 177.25p 179.25p 168.25p 168.25p 689463
11/12/2015 184.25p 184.25p 177.00p 180.00p 455768
10/12/2015 185.00p 188.00p 184.22p 185.25p 319829
09/12/2015 183.75p 188.00p 178.00p 184.50p 690893
08/12/2015 184.25p 184.63p 175.22p 181.00p 1180283
07/12/2015 195.75p 195.75p 185.00p 185.00p 297014
04/12/2015 195.50p 196.19p 190.00p 190.50p 407449
03/12/2015 199.75p 199.75p 193.00p 193.00p 242437
02/12/2015 198.00p 199.09p 194.71p 196.50p 338463
01/12/2015 196.75p 199.25p 195.00p 195.25p 251333
30/11/2015 193.00p 197.19p 191.45p 195.75p 523365
27/11/2015 202.25p 202.50p 194.00p 195.25p 480128
26/11/2015 205.25p 205.25p 200.82p 203.75p 363654
25/11/2015 206.25p 206.25p 201.01p 204.50p 305465
24/11/2015 202.75p 203.49p 200.27p 202.75p 286133
23/11/2015 202.00p 205.25p 197.53p 204.50p 444295
20/11/2015 210.75p 210.75p 203.00p 203.00p 473713
19/11/2015 207.00p 210.99p 206.50p 206.75p 326414
18/11/2015 204.75p 206.75p 199.00p 206.25p 661347
17/11/2015 206.25p 206.75p 202.33p 203.75p 703246
16/11/2015 204.00p 208.50p 202.10p 203.50p 572001
13/11/2015 207.75p 207.75p 202.00p 202.00p 647125
12/11/2015 213.75p 214.72p 203.25p 204.50p 531169
11/11/2015 213.00p 220.00p 213.00p 213.00p 271158
10/11/2015 215.00p 219.00p 213.00p 217.75p 479500
09/11/2015 218.00p 220.80p 215.10p 215.50p 321094
06/11/2015 221.25p 224.70p 216.75p 217.75p 364651
05/11/2015 230.00p 230.00p 222.00p 224.00p 426981
04/11/2015 225.50p 237.00p 225.50p 232.25p 278417
03/11/2015 223.75p 228.50p 222.90p 228.50p 297498
02/11/2015 224.25p 226.31p 222.83p 223.00p 230416
30/10/2015 227.50p 229.94p 225.25p 225.25p 347305
29/10/2015 230.25p 234.57p 227.00p 227.25p 344142
28/10/2015 230.00p 236.00p 229.23p 235.25p 287772
27/10/2015 235.50p 236.75p 232.00p 233.00p 617483
26/10/2015 235.00p 237.25p 233.89p 235.25p 187010
23/10/2015 231.25p 240.00p 230.20p 235.50p 585680
22/10/2015 222.25p 230.50p 222.25p 230.50p 224223
21/10/2015 225.00p 227.32p 223.25p 223.50p 302556
20/10/2015 230.50p 230.50p 222.12p 225.00p 363175
19/10/2015 237.00p 240.00p 230.25p 230.25p 192782
16/10/2015 240.00p 243.50p 238.00p 238.00p 229122
15/10/2015 243.00p 244.76p 239.50p 240.00p 544285
14/10/2015 240.25p 242.50p 235.65p 238.75p 361780
13/10/2015 242.00p 246.50p 239.54p 243.25p 412396
12/10/2015 245.00p 253.00p 243.00p 245.50p 819384
09/10/2015 232.00p 249.75p 230.52p 245.00p 1583666
08/10/2015 229.00p 233.00p 228.00p 233.00p 280181
07/10/2015 213.75p 235.00p 213.75p 228.50p 756276
06/10/2015 213.75p 217.70p 211.62p 215.00p 210215
05/10/2015 208.25p 216.75p 207.49p 216.00p 326410
02/10/2015 204.50p 205.75p 201.00p 202.25p 233414
01/10/2015 209.00p 209.50p 200.75p 202.00p 663556
30/09/2015 205.25p 209.14p 203.35p 205.75p 351725
29/09/2015 190.00p 202.00p 185.75p 200.00p 795946
28/09/2015 204.50p 206.50p 191.04p 192.50p 688281
25/09/2015 207.50p 209.23p 203.00p 205.00p 360475
24/09/2015 209.50p 210.00p 202.27p 203.00p 531182
23/09/2015 207.00p 211.12p 204.64p 207.50p 424818
22/09/2015 215.00p 215.30p 201.40p 205.75p 831741
21/09/2015 216.50p 216.50p 211.00p 213.50p 321862
18/09/2015 218.00p 222.31p 212.88p 215.00p 1060024
17/09/2015 220.00p 227.94p 217.72p 221.50p 331257
16/09/2015 217.50p 221.75p 213.75p 219.50p 649325
15/09/2015 217.00p 217.50p 208.00p 217.50p 1643550
14/09/2015 219.00p 221.95p 212.25p 215.00p 324902
11/09/2015 220.00p 223.94p 218.25p 218.25p 255092
10/09/2015 228.00p 228.00p 219.70p 221.50p 443064
09/09/2015 223.75p 229.00p 223.75p 227.50p 584815
08/09/2015 215.00p 222.04p 215.00p 221.75p 379869
07/09/2015 216.50p 218.50p 215.00p 217.25p 385640
04/09/2015 217.25p 219.56p 213.02p 215.50p 435213
03/09/2015 213.00p 222.75p 213.00p 222.75p 343056
02/09/2015 210.75p 218.50p 210.75p 211.50p 548521
01/09/2015 214.00p 215.50p 210.18p 213.25p 450210
28/08/2015 212.75p 220.00p 210.75p 220.00p 660864
27/08/2015 206.50p 212.22p 206.50p 209.50p 967703
26/08/2015 207.50p 212.75p 203.96p 205.25p 853318
25/08/2015 205.25p 217.24p 205.25p 208.00p 1036861
24/08/2015 214.50p 215.00p 202.00p 204.50p 1025392
21/08/2015 219.00p 222.00p 215.25p 216.50p 903870
20/08/2015 224.00p 225.00p 219.19p 222.00p 1214437
19/08/2015 232.50p 234.50p 222.00p 222.50p 1586918
18/08/2015 240.75p 240.75p 229.00p 235.00p 620763
17/08/2015 246.00p 246.00p 237.78p 240.50p 514142
14/08/2015 242.00p 249.00p 241.70p 242.50p 422191
13/08/2015 242.25p 246.50p 238.88p 241.25p 394730
12/08/2015 240.75p 241.50p 234.44p 241.00p 449102
11/08/2015 251.50p 252.00p 239.50p 243.50p 454308
10/08/2015 252.50p 255.61p 245.75p 251.00p 441601
07/08/2015 248.00p 253.00p 243.94p 250.50p 385067
06/08/2015 250.00p 254.23p 242.75p 248.00p 360214
05/08/2015 245.25p 255.75p 245.25p 251.50p 449881
04/08/2015 246.00p 250.00p 242.25p 246.25p 441575
03/08/2015 247.00p 248.66p 242.25p 243.75p 323598
31/07/2015 247.00p 248.95p 243.50p 246.75p 487300
30/07/2015 249.00p 251.00p 245.00p 247.00p 359001
29/07/2015 244.75p 246.70p 242.94p 246.25p 446657
28/07/2015 244.75p 249.00p 242.88p 244.75p 702862
27/07/2015 252.00p 254.50p 241.50p 242.75p 749927
24/07/2015 254.25p 258.00p 252.43p 252.75p 770545
23/07/2015 255.75p 259.00p 252.00p 257.50p 611716
22/07/2015 263.00p 263.00p 251.25p 255.00p 563993
21/07/2015 267.00p 267.00p 258.96p 260.50p 465970
20/07/2015 266.25p 269.73p 260.75p 260.75p 753233
17/07/2015 272.00p 272.00p 266.47p 269.50p 482272
16/07/2015 273.50p 273.50p 267.45p 271.50p 406704
15/07/2015 274.50p 274.52p 268.00p 271.75p 387772
14/07/2015 277.00p 277.00p 271.70p 272.50p 263929
13/07/2015 276.50p 278.74p 274.50p 274.50p 369067
10/07/2015 274.75p 278.98p 272.25p 274.00p 863867
09/07/2015 264.00p 274.24p 264.00p 271.00p 357765
08/07/2015 265.00p 268.50p 262.25p 266.25p 740000

*Close Price adjusted for both dividends and splits