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
29/08/2014 478.10p 478.88p 472.00p 472.00p 306535
28/08/2014 482.10p 483.70p 475.48p 477.70p 275587
27/08/2014 486.30p 486.60p 482.10p 483.20p 416221
26/08/2014 492.10p 496.44p 490.00p 490.00p 316295
22/08/2014 497.10p 501.00p 491.20p 491.20p 228636
21/08/2014 501.00p 503.50p 496.66p 497.20p 133851
20/08/2014 497.10p 503.50p 497.10p 502.00p 226974
19/08/2014 503.00p 505.00p 499.30p 503.50p 236095
18/08/2014 502.00p 506.00p 501.04p 503.00p 147139
15/08/2014 497.10p 507.00p 497.10p 501.00p 338801
14/08/2014 500.00p 502.59p 495.00p 499.90p 222448
13/08/2014 503.00p 505.50p 497.50p 499.20p 161296
12/08/2014 503.50p 508.28p 501.00p 502.50p 245412
11/08/2014 502.00p 508.97p 501.50p 507.00p 197742
08/08/2014 488.50p 504.00p 488.50p 504.00p 247419
07/08/2014 504.50p 505.00p 493.00p 493.00p 214021
06/08/2014 499.10p 501.50p 492.62p 500.50p 230024
05/08/2014 497.30p 502.60p 497.30p 499.00p 228437
04/08/2014 493.80p 502.00p 492.70p 498.50p 229140
01/08/2014 496.00p 499.96p 478.92p 494.00p 330503
31/07/2014 497.50p 501.97p 495.00p 496.30p 140663
30/07/2014 507.00p 507.00p 498.00p 498.00p 285733
29/07/2014 498.80p 510.00p 496.60p 506.00p 391872
28/07/2014 495.30p 503.00p 495.25p 498.80p 226108
25/07/2014 494.70p 502.50p 494.70p 502.00p 234390
24/07/2014 502.50p 502.50p 494.50p 497.20p 274409
23/07/2014 502.00p 503.50p 497.92p 500.00p 226791
22/07/2014 491.00p 505.50p 487.30p 499.40p 224581
21/07/2014 485.00p 490.80p 483.30p 490.40p 151237
18/07/2014 488.90p 491.80p 485.00p 490.90p 145920
17/07/2014 495.00p 497.97p 488.00p 488.00p 196697
16/07/2014 494.10p 501.38p 490.49p 496.20p 372435
15/07/2014 490.50p 492.65p 488.00p 490.10p 288384
14/07/2014 484.40p 498.52p 483.12p 491.70p 365133
11/07/2014 483.00p 484.98p 482.00p 483.50p 215688
10/07/2014 481.00p 500.00p 477.20p 483.00p 236208
09/07/2014 477.00p 485.10p 476.40p 485.10p 299606
08/07/2014 481.20p 483.00p 476.30p 477.50p 199733
07/07/2014 484.20p 485.10p 480.20p 480.70p 159498
04/07/2014 479.90p 485.10p 476.73p 485.10p 213756
03/07/2014 480.00p 483.86p 476.00p 480.00p 273575
02/07/2014 482.50p 483.48p 476.00p 476.00p 236416
01/07/2014 460.00p 481.95p 460.00p 479.80p 361505
30/06/2014 461.40p 466.90p 461.40p 463.10p 174961
27/06/2014 460.80p 465.65p 458.74p 463.50p 154767
26/06/2014 457.50p 463.50p 457.00p 462.10p 191344
25/06/2014 463.30p 463.30p 454.38p 458.20p 231332
24/06/2014 463.50p 465.02p 457.10p 458.90p 308767
23/06/2014 460.00p 465.96p 460.00p 460.00p 246475
20/06/2014 463.10p 465.99p 458.50p 463.00p 267771
19/06/2014 460.00p 463.10p 456.00p 459.50p 268546
18/06/2014 451.00p 459.40p 449.10p 456.00p 167772
17/06/2014 448.10p 452.90p 446.10p 449.00p 331224
16/06/2014 451.00p 453.10p 448.10p 448.10p 324329
13/06/2014 461.10p 461.52p 448.50p 448.50p 366198
12/06/2014 466.70p 470.53p 461.20p 461.20p 160254
11/06/2014 474.70p 474.70p 465.10p 466.50p 310444
10/06/2014 468.00p 474.90p 465.71p 469.00p 224274
09/06/2014 473.00p 474.50p 467.16p 469.40p 218105
06/06/2014 463.00p 473.07p 463.00p 472.50p 229457
05/06/2014 466.30p 469.15p 462.00p 466.80p 139755
04/06/2014 464.60p 465.00p 458.21p 463.00p 124754
03/06/2014 460.20p 464.20p 460.20p 462.00p 197065
02/06/2014 460.10p 464.40p 460.10p 462.70p 196591
30/05/2014 467.00p 472.94p 457.50p 457.50p 275688
29/05/2014 466.10p 469.00p 465.80p 468.20p 211681
28/05/2014 469.30p 470.68p 465.00p 465.80p 230912
27/05/2014 467.50p 474.00p 465.00p 465.30p 237020
23/05/2014 469.40p 471.82p 466.48p 469.00p 428980
22/05/2014 468.00p 472.30p 468.00p 469.70p 522120
21/05/2014 472.70p 475.01p 468.12p 469.00p 306724
20/05/2014 474.90p 476.00p 468.00p 471.20p 214918
19/05/2014 480.00p 480.00p 468.00p 468.00p 266645
16/05/2014 480.00p 480.50p 476.20p 476.60p 459658
15/05/2014 483.80p 484.65p 478.70p 480.50p 476363
14/05/2014 480.00p 481.98p 477.50p 480.00p 408958
13/05/2014 474.50p 482.60p 468.20p 480.00p 512561
12/05/2014 466.90p 472.90p 465.48p 468.20p 501623
09/05/2014 466.50p 466.60p 463.90p 466.00p 136218
08/05/2014 459.70p 466.96p 459.70p 465.80p 262024
07/05/2014 458.90p 459.85p 456.00p 459.70p 186606
06/05/2014 455.20p 463.65p 455.20p 461.50p 205606
02/05/2014 460.00p 463.80p 458.65p 461.10p 246326
01/05/2014 458.00p 462.70p 456.00p 460.10p 266038
30/04/2014 456.90p 457.57p 455.00p 456.50p 339021
29/04/2014 460.00p 460.00p 454.50p 456.50p 308262
28/04/2014 463.10p 463.10p 454.90p 456.30p 435194
25/04/2014 457.60p 460.80p 455.10p 457.00p 330740
24/04/2014 461.40p 467.00p 457.30p 458.00p 292906
23/04/2014 460.10p 464.17p 459.10p 461.40p 209095
22/04/2014 465.00p 465.00p 460.40p 460.50p 352771
17/04/2014 458.10p 462.31p 458.00p 460.20p 248349
16/04/2014 462.20p 466.11p 459.10p 459.90p 326533
15/04/2014 464.90p 464.90p 458.00p 459.20p 220612
14/04/2014 465.00p 465.00p 458.45p 463.20p 342249
11/04/2014 464.00p 470.00p 460.00p 462.00p 340113
10/04/2014 475.30p 475.30p 467.60p 470.00p 286644
09/04/2014 470.50p 474.87p 469.23p 469.50p 269062
08/04/2014 468.00p 471.85p 465.56p 470.50p 322849
07/04/2014 469.40p 470.70p 465.18p 470.70p 283292
04/04/2014 468.00p 470.30p 465.54p 470.00p 588303
03/04/2014 464.00p 469.00p 464.00p 468.00p 443974
02/04/2014 465.00p 469.00p 461.34p 469.00p 491767
01/04/2014 459.10p 467.03p 459.10p 465.00p 346783
31/03/2014 462.00p 463.43p 456.00p 462.90p 435906
28/03/2014 461.00p 461.00p 454.70p 459.00p 514326
27/03/2014 458.00p 460.23p 453.53p 454.70p 303990
26/03/2014 461.90p 463.50p 456.00p 458.20p 448612
25/03/2014 447.20p 460.10p 447.20p 456.00p 428232
24/03/2014 450.20p 456.80p 449.90p 450.00p 379903
21/03/2014 450.10p 455.00p 450.00p 452.30p 577527
20/03/2014 454.20p 459.90p 450.52p 453.00p 310102
19/03/2014 458.70p 463.32p 456.00p 457.00p 559802
18/03/2014 463.00p 467.99p 460.00p 460.00p 400261
17/03/2014 460.10p 467.05p 460.10p 465.00p 417704
14/03/2014 457.00p 466.96p 457.00p 464.70p 357989
13/03/2014 468.90p 469.54p 462.00p 462.00p 621180
12/03/2014 464.80p 467.17p 460.60p 466.00p 342886
11/03/2014 471.10p 471.10p 464.50p 466.00p 448353
10/03/2014 478.20p 478.20p 464.80p 464.80p 593766
07/03/2014 491.50p 492.00p 479.75p 481.00p 275024
06/03/2014 486.00p 492.00p 486.00p 492.00p 338711
05/03/2014 490.10p 492.58p 488.00p 490.50p 351587
04/03/2014 497.90p 506.00p 491.80p 503.50p 345851
03/03/2014 502.00p 503.00p 489.51p 491.80p 473562
28/02/2014 508.00p 508.00p 502.00p 503.00p 242310
27/02/2014 506.00p 509.00p 502.00p 505.50p 250557
26/02/2014 508.00p 511.18p 506.00p 507.50p 212621
25/02/2014 512.00p 517.00p 506.00p 508.00p 480987
24/02/2014 517.50p 517.50p 510.00p 517.00p 288944
21/02/2014 518.00p 518.00p 510.50p 517.00p 336906
20/02/2014 516.50p 516.50p 509.50p 512.00p 188406
19/02/2014 515.00p 519.99p 510.00p 516.00p 555030
18/02/2014 515.50p 520.99p 514.00p 518.50p 314992
17/02/2014 512.00p 520.00p 510.07p 518.50p 500515
14/02/2014 510.50p 511.50p 507.50p 511.00p 347517
13/02/2014 510.00p 513.50p 506.02p 510.00p 463363
12/02/2014 502.00p 515.00p 501.50p 513.50p 971328
11/02/2014 500.00p 503.98p 497.90p 501.50p 374493
10/02/2014 492.50p 499.00p 492.50p 497.90p 687003
07/02/2014 482.20p 495.00p 480.00p 494.30p 824804
06/02/2014 472.00p 482.40p 469.00p 480.00p 567789
05/02/2014 463.40p 471.00p 458.96p 469.00p 1092354
04/02/2014 460.00p 464.20p 459.10p 462.50p 326910
03/02/2014 466.00p 475.30p 464.20p 464.20p 390323
31/01/2014 467.20p 476.40p 467.20p 469.00p 698139
30/01/2014 466.50p 473.30p 463.30p 469.50p 242720
29/01/2014 460.20p 475.44p 460.20p 469.10p 403912
28/01/2014 457.00p 464.00p 455.78p 464.00p 328771
27/01/2014 464.30p 466.00p 455.70p 455.70p 380745
24/01/2014 466.80p 469.86p 461.83p 462.90p 698557
23/01/2014 469.90p 474.82p 468.00p 469.50p 425954
22/01/2014 470.50p 476.27p 468.80p 474.50p 232761
21/01/2014 481.00p 481.80p 470.80p 472.40p 697302
20/01/2014 473.30p 483.47p 473.30p 479.70p 773983
17/01/2014 466.70p 479.10p 463.20p 479.00p 622513
16/01/2014 461.00p 472.00p 460.35p 470.20p 992027
15/01/2014 459.00p 461.00p 455.43p 461.00p 565399
14/01/2014 457.40p 461.50p 455.50p 458.60p 371555
13/01/2014 460.00p 462.00p 455.10p 461.50p 399356
10/01/2014 450.30p 457.00p 450.30p 456.00p 677586
09/01/2014 460.90p 460.90p 449.50p 451.10p 593459
08/01/2014 465.00p 465.00p 458.35p 460.40p 492938
07/01/2014 457.60p 464.80p 457.60p 462.00p 417416
06/01/2014 460.00p 463.90p 458.00p 458.00p 621160
03/01/2014 465.00p 469.30p 460.72p 463.90p 617867
02/01/2014 466.00p 469.81p 459.85p 461.60p 299358
31/12/2013 464.90p 467.52p 462.39p 465.00p 103654
30/12/2013 458.00p 465.56p 451.66p 465.00p 337710
27/12/2013 451.00p 457.37p 446.61p 454.90p 119521
24/12/2013 450.00p 451.00p 436.00p 450.00p 79214
23/12/2013 451.00p 451.00p 441.95p 445.00p 250196
20/12/2013 449.50p 451.00p 444.90p 446.50p 960949
19/12/2013 444.30p 448.50p 442.02p 447.00p 571301
18/12/2013 443.00p 443.70p 439.67p 443.00p 263227
17/12/2013 436.50p 444.03p 436.50p 441.20p 397050
16/12/2013 438.10p 442.64p 432.25p 442.00p 326881
13/12/2013 437.00p 437.00p 433.00p 435.00p 300081
12/12/2013 437.00p 438.22p 432.31p 433.00p 262960
11/12/2013 441.00p 442.00p 435.00p 436.30p 287055
10/12/2013 430.00p 441.90p 430.00p 440.00p 232570
09/12/2013 445.00p 445.00p 429.00p 430.10p 296786
06/12/2013 442.00p 445.70p 432.50p 440.50p 268200
05/12/2013 441.20p 441.60p 433.40p 433.50p 532538
04/12/2013 435.50p 438.37p 432.37p 436.40p 354164
03/12/2013 442.10p 451.30p 432.90p 433.00p 354310
02/12/2013 453.20p 453.20p 441.00p 441.00p 284359
29/11/2013 450.20p 453.10p 444.88p 451.30p 430174
28/11/2013 447.00p 450.60p 442.42p 449.00p 439551
27/11/2013 448.00p 448.62p 440.88p 445.00p 242800
26/11/2013 445.70p 448.49p 441.91p 443.00p 285552
25/11/2013 452.00p 452.00p 442.10p 447.70p 278678
22/11/2013 460.20p 460.20p 446.00p 446.40p 490108
21/11/2013 468.90p 471.10p 455.00p 455.10p 2265777
20/11/2013 468.40p 476.33p 468.00p 468.00p 247848
19/11/2013 474.60p 478.70p 472.42p 474.30p 245960
18/11/2013 478.00p 481.50p 471.03p 478.70p 238548
15/11/2013 472.00p 476.10p 465.79p 475.00p 233508
14/11/2013 470.00p 471.85p 462.40p 467.00p 169546
13/11/2013 476.00p 480.10p 459.38p 462.40p 414753

*Close Price adjusted for both dividends and splits