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
29/01/2013 611.50p 623.50p 611.50p 622.50p 330170
28/01/2013 610.00p 619.20p 609.02p 616.00p 254323
25/01/2013 607.50p 609.50p 603.10p 609.50p 266916
24/01/2013 600.00p 608.50p 600.00p 608.00p 111715
23/01/2013 604.00p 605.00p 599.75p 604.00p 228845
22/01/2013 605.50p 608.50p 598.08p 604.50p 226473
21/01/2013 604.50p 609.00p 602.26p 608.50p 203906
18/01/2013 599.00p 605.00p 596.50p 602.50p 275173
17/01/2013 595.50p 601.00p 594.00p 596.50p 394964
16/01/2013 601.00p 601.85p 596.50p 601.50p 123538
15/01/2013 607.50p 611.05p 602.00p 602.00p 124692
14/01/2013 618.00p 618.61p 607.50p 607.50p 156342
11/01/2013 615.00p 618.38p 612.60p 616.00p 233413
10/01/2013 619.00p 619.50p 609.00p 618.00p 167036
09/01/2013 611.50p 618.50p 604.12p 618.50p 208514
08/01/2013 605.00p 610.00p 599.50p 607.50p 172384
07/01/2013 604.50p 608.00p 604.22p 606.00p 209727
04/01/2013 601.00p 608.00p 601.00p 607.50p 254901
03/01/2013 604.50p 607.50p 599.51p 604.50p 452878
02/01/2013 595.00p 607.30p 593.04p 606.50p 581603
31/12/2012 591.50p 591.50p 585.72p 586.50p 45427
28/12/2012 592.00p 594.50p 590.00p 590.00p 106092
27/12/2012 589.50p 592.00p 586.94p 590.00p 58384
24/12/2012 585.50p 588.50p 581.86p 584.00p 47926
21/12/2012 583.00p 587.38p 580.23p 586.00p 244053
20/12/2012 586.50p 592.00p 585.00p 589.00p 167354
19/12/2012 590.50p 594.71p 587.50p 588.00p 287197
18/12/2012 585.00p 592.50p 585.00p 592.50p 231981
17/12/2012 584.50p 588.50p 579.50p 581.50p 186997
14/12/2012 590.50p 591.10p 585.50p 586.00p 159024
13/12/2012 588.00p 589.50p 583.30p 588.50p 283246
12/12/2012 587.00p 588.00p 582.00p 587.00p 259959
11/12/2012 578.00p 586.00p 577.24p 586.00p 174677
10/12/2012 578.50p 581.26p 574.11p 578.50p 210000
07/12/2012 576.00p 582.00p 575.66p 579.50p 164583
06/12/2012 578.00p 582.00p 573.10p 582.00p 208816
05/12/2012 569.50p 578.00p 568.50p 578.00p 273988
04/12/2012 563.50p 567.50p 562.86p 567.00p 142657
03/12/2012 563.50p 567.77p 562.00p 566.00p 138105
30/11/2012 564.00p 569.60p 564.00p 567.00p 135229
29/11/2012 555.00p 566.60p 555.00p 564.50p 197521
28/11/2012 560.00p 560.00p 550.00p 551.50p 537239
27/11/2012 557.50p 565.65p 557.50p 559.00p 174772
26/11/2012 560.50p 562.00p 555.80p 558.00p 219055
23/11/2012 552.50p 561.50p 552.50p 561.50p 187370
22/11/2012 550.00p 560.00p 549.50p 560.00p 259719
21/11/2012 552.50p 552.65p 549.50p 549.50p 428966
20/11/2012 556.00p 557.88p 552.50p 553.00p 211705
19/11/2012 551.00p 557.50p 547.00p 555.00p 295226
16/11/2012 556.50p 559.00p 544.50p 544.50p 158137
15/11/2012 558.00p 558.00p 552.50p 556.00p 143530
14/11/2012 562.00p 567.50p 557.50p 557.50p 451761
13/11/2012 568.00p 568.54p 560.00p 565.00p 184279
12/11/2012 575.00p 579.00p 569.00p 569.00p 118521
09/11/2012 575.00p 578.00p 568.00p 574.50p 316336
08/11/2012 581.00p 586.00p 575.00p 575.00p 102104
07/11/2012 590.50p 594.00p 580.28p 583.00p 196853
06/11/2012 587.00p 593.50p 586.73p 590.50p 148863
05/11/2012 600.00p 600.00p 586.00p 587.00p 210235
02/11/2012 587.50p 601.00p 586.92p 600.50p 151485
01/11/2012 580.00p 588.30p 575.00p 588.00p 172818
31/10/2012 581.50p 583.00p 579.25p 582.50p 427832
30/10/2012 580.00p 585.50p 577.00p 580.00p 214631
29/10/2012 579.50p 583.50p 576.00p 577.50p 144973
26/10/2012 579.50p 585.00p 575.85p 579.00p 252691
25/10/2012 588.00p 594.50p 583.50p 584.50p 210543
24/10/2012 589.50p 590.00p 581.00p 584.00p 320526
23/10/2012 602.50p 603.00p 585.00p 585.00p 293571
22/10/2012 599.50p 603.50p 596.30p 599.50p 190229
19/10/2012 597.50p 606.00p 597.50p 600.00p 120933
18/10/2012 592.50p 607.00p 592.26p 601.50p 185576
17/10/2012 580.50p 595.50p 580.50p 595.00p 507597
16/10/2012 577.50p 583.00p 575.25p 581.00p 154263
15/10/2012 583.50p 583.50p 570.00p 573.00p 406177
12/10/2012 586.50p 594.50p 584.51p 585.50p 75189
11/10/2012 584.50p 591.73p 582.50p 591.00p 46811
10/10/2012 592.00p 593.49p 585.75p 589.00p 110696
09/10/2012 588.50p 595.00p 586.50p 591.50p 322990
08/10/2012 584.00p 588.14p 580.50p 588.00p 202967
05/10/2012 579.50p 589.00p 576.02p 587.50p 136355
04/10/2012 581.00p 582.00p 572.00p 577.50p 232116
03/10/2012 576.50p 579.99p 571.00p 579.50p 177270
02/10/2012 577.50p 588.00p 577.00p 579.00p 121136
01/10/2012 576.00p 586.00p 576.00p 584.00p 106257
28/09/2012 573.00p 581.40p 571.50p 579.00p 246995
27/09/2012 569.50p 576.10p 569.20p 575.50p 164221
26/09/2012 576.50p 576.90p 565.50p 570.00p 419214
25/09/2012 586.00p 591.20p 582.00p 582.00p 174130
24/09/2012 581.50p 586.50p 579.50p 586.00p 206445
21/09/2012 590.00p 601.50p 585.00p 587.50p 525442
20/09/2012 598.00p 598.00p 589.00p 592.00p 435850
19/09/2012 600.00p 603.50p 597.00p 601.00p 425793
18/09/2012 593.00p 597.00p 586.00p 597.00p 238369
17/09/2012 593.00p 598.55p 593.00p 595.50p 240126
14/09/2012 579.50p 599.00p 579.50p 599.00p 673921
13/09/2012 565.00p 571.50p 564.01p 569.50p 135047
12/09/2012 560.00p 572.99p 560.00p 567.00p 270630
11/09/2012 560.50p 565.50p 556.00p 561.00p 165622
10/09/2012 566.00p 569.50p 562.00p 566.00p 184689
07/09/2012 545.00p 568.00p 545.00p 566.50p 700155
06/09/2012 535.00p 547.00p 532.00p 547.00p 415681
05/09/2012 527.00p 535.00p 524.00p 535.00p 272565
04/09/2012 542.50p 543.60p 528.00p 530.00p 394536
03/09/2012 530.50p 544.00p 530.50p 538.00p 141944
31/08/2012 527.50p 535.42p 525.53p 533.00p 238520
30/08/2012 531.00p 532.50p 525.00p 525.00p 409135
29/08/2012 540.00p 540.00p 533.00p 533.50p 325316
28/08/2012 538.00p 540.75p 535.50p 538.50p 154442
24/08/2012 549.50p 556.08p 536.50p 540.00p 547217
23/08/2012 556.00p 563.49p 550.50p 550.50p 305363
22/08/2012 560.00p 563.00p 554.50p 557.50p 321696
21/08/2012 560.00p 568.80p 557.11p 567.50p 143868
20/08/2012 556.00p 560.20p 554.28p 556.00p 153472
17/08/2012 558.00p 568.50p 557.40p 561.50p 232602
16/08/2012 557.00p 558.50p 551.00p 556.00p 286093
15/08/2012 562.50p 566.50p 555.00p 555.00p 335178
14/08/2012 564.50p 568.50p 560.73p 564.00p 172054
13/08/2012 572.50p 572.50p 563.00p 564.50p 229632
10/08/2012 567.50p 573.00p 566.00p 570.50p 130128
09/08/2012 567.50p 574.00p 567.50p 574.00p 664121
08/08/2012 568.50p 569.33p 563.50p 569.00p 84718
07/08/2012 562.00p 569.00p 562.00p 569.00p 274899
06/08/2012 562.00p 569.00p 559.39p 562.00p 323325
03/08/2012 553.00p 562.00p 546.84p 560.50p 109125
02/08/2012 564.50p 564.50p 548.00p 551.00p 80541
01/08/2012 560.00p 563.20p 556.50p 561.00p 155786
31/07/2012 557.50p 560.00p 552.82p 559.00p 395179
30/07/2012 545.00p 554.50p 545.00p 549.00p 236667
27/07/2012 539.50p 542.00p 535.00p 538.00p 286529
26/07/2012 536.50p 539.50p 532.13p 535.00p 442974
25/07/2012 540.00p 544.00p 535.00p 535.00p 283337
24/07/2012 541.00p 550.50p 537.38p 540.00p 285108
23/07/2012 555.00p 557.99p 536.50p 541.00p 148177
20/07/2012 567.00p 567.00p 555.00p 556.00p 96737
19/07/2012 563.50p 567.50p 559.17p 565.50p 92599
18/07/2012 555.00p 560.50p 553.00p 558.00p 127882
17/07/2012 565.00p 567.50p 554.50p 554.50p 100444
16/07/2012 564.50p 568.50p 563.90p 566.00p 118686
13/07/2012 556.50p 568.50p 556.50p 567.00p 226105
12/07/2012 573.50p 573.50p 552.92p 557.00p 324852
11/07/2012 574.00p 574.50p 568.50p 574.00p 196037
10/07/2012 575.00p 584.50p 571.00p 575.50p 138184
09/07/2012 585.00p 585.00p 572.00p 573.00p 269232
06/07/2012 584.00p 589.99p 578.57p 583.00p 349667
05/07/2012 586.00p 599.50p 581.91p 586.50p 191967
04/07/2012 585.00p 588.00p 583.00p 587.00p 160999
03/07/2012 573.00p 585.00p 572.50p 585.00p 214742
02/07/2012 570.00p 580.00p 570.00p 577.00p 185585
29/06/2012 565.00p 574.50p 559.00p 567.50p 168616
28/06/2012 564.00p 564.00p 552.00p 556.00p 70439
27/06/2012 560.00p 563.50p 552.56p 560.50p 222565
26/06/2012 553.00p 560.00p 553.00p 559.50p 99583
25/06/2012 566.00p 566.00p 552.50p 557.50p 189157
22/06/2012 566.50p 568.10p 561.00p 565.00p 121583
21/06/2012 576.50p 579.00p 572.00p 572.50p 246624
20/06/2012 575.50p 583.00p 574.50p 580.50p 219921
19/06/2012 569.00p 581.00p 568.44p 577.50p 175661
18/06/2012 578.00p 582.00p 566.50p 569.00p 201308
15/06/2012 579.50p 582.00p 571.66p 572.00p 449897
14/06/2012 580.00p 584.50p 575.29p 578.00p 157948
13/06/2012 578.00p 584.00p 576.00p 579.00p 136085
12/06/2012 585.00p 585.00p 576.50p 580.00p 263299
11/06/2012 594.00p 604.08p 579.00p 581.00p 181336
08/06/2012 596.50p 600.38p 580.50p 587.50p 217861
07/06/2012 590.00p 610.00p 574.00p 602.00p 294878
06/06/2012 577.00p 592.00p 569.44p 591.50p 330213
01/06/2012 576.00p 580.50p 563.00p 571.50p 235277
31/05/2012 578.50p 581.00p 573.80p 574.00p 335745
30/05/2012 589.00p 590.50p 571.73p 574.00p 210658
29/05/2012 587.50p 592.30p 581.00p 590.00p 235234
28/05/2012 578.50p 585.00p 577.89p 582.00p 151981
25/05/2012 573.00p 583.00p 570.00p 576.00p 232843
24/05/2012 570.00p 583.69p 568.77p 576.00p 152763
23/05/2012 576.50p 578.66p 563.00p 567.50p 301604
22/05/2012 574.50p 585.50p 571.94p 583.50p 397000
21/05/2012 566.00p 580.50p 564.50p 570.00p 343465
18/05/2012 570.00p 574.00p 560.45p 570.00p 325653
17/05/2012 582.50p 588.50p 572.00p 572.00p 317371
16/05/2012 580.00p 592.00p 571.50p 588.00p 296006
15/05/2012 595.00p 597.50p 583.72p 591.00p 294748
14/05/2012 600.50p 600.50p 586.00p 594.00p 395462
11/05/2012 608.50p 609.00p 599.00p 606.00p 447841
10/05/2012 610.00p 614.00p 607.50p 610.50p 436635
09/05/2012 619.50p 620.38p 600.00p 610.50p 411083
08/05/2012 635.00p 639.03p 616.00p 618.00p 225590
04/05/2012 659.50p 659.50p 636.50p 640.00p 398942
03/05/2012 668.50p 671.25p 656.85p 659.00p 139056
02/05/2012 673.00p 674.00p 666.50p 670.00p 163351
01/05/2012 664.50p 674.50p 663.00p 674.50p 412510
30/04/2012 663.50p 670.00p 663.30p 668.00p 202039
27/04/2012 665.50p 670.00p 661.50p 669.00p 263960
26/04/2012 660.00p 670.00p 657.50p 667.00p 608512
25/04/2012 653.00p 660.80p 652.50p 659.00p 111715
24/04/2012 652.00p 654.30p 645.30p 652.50p 88545
23/04/2012 665.00p 670.00p 644.50p 648.00p 188473
20/04/2012 666.00p 674.35p 666.00p 674.00p 179977
19/04/2012 669.00p 675.64p 667.00p 672.50p 97182
18/04/2012 664.00p 675.00p 662.50p 671.50p 251280
17/04/2012 655.00p 668.00p 650.00p 668.00p 176344
16/04/2012 654.00p 659.00p 652.00p 656.00p 244101

*Close Price adjusted for both dividends and splits