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
13/04/2012 665.50p 665.81p 655.00p 659.00p 118815
12/04/2012 652.50p 666.00p 648.00p 665.50p 225548
11/04/2012 639.00p 653.00p 639.00p 653.00p 192842
10/04/2012 653.50p 653.57p 638.00p 638.00p 223997
05/04/2012 650.00p 660.50p 646.10p 659.00p 305565
04/04/2012 658.00p 659.00p 644.68p 648.50p 375265
03/04/2012 674.50p 674.50p 660.00p 660.00p 332866
02/04/2012 674.00p 676.00p 662.50p 674.00p 365798
30/03/2012 663.00p 674.50p 659.80p 672.50p 543578
29/03/2012 669.00p 671.50p 657.67p 658.50p 215568
28/03/2012 670.50p 670.50p 666.50p 669.00p 389948
27/03/2012 668.50p 673.88p 666.50p 672.00p 458368
26/03/2012 664.00p 665.50p 655.00p 665.00p 400584
23/03/2012 657.00p 663.00p 652.00p 662.50p 227776
22/03/2012 664.00p 664.00p 651.00p 656.50p 554115
21/03/2012 673.50p 681.05p 663.57p 665.00p 498908
20/03/2012 704.50p 705.00p 668.43p 671.00p 662581
19/03/2012 700.00p 704.50p 696.95p 702.00p 423549
16/03/2012 697.00p 705.00p 694.00p 700.00p 645521
15/03/2012 703.00p 709.50p 697.20p 698.00p 410954
14/03/2012 712.00p 717.88p 703.50p 703.50p 379562
13/03/2012 710.00p 717.56p 708.72p 713.00p 446685
12/03/2012 711.50p 714.83p 706.00p 708.50p 115878
09/03/2012 710.00p 717.00p 705.91p 717.00p 554299
08/03/2012 701.00p 734.00p 698.30p 706.00p 285605
07/03/2012 699.00p 705.92p 697.00p 698.00p 427153
06/03/2012 725.00p 725.50p 706.00p 709.00p 393995
05/03/2012 736.00p 736.37p 726.00p 726.50p 324486
02/03/2012 740.50p 742.50p 736.00p 740.00p 283705
01/03/2012 742.00p 745.00p 736.00p 739.00p 270188
29/02/2012 741.00p 750.44p 732.88p 745.00p 1764918
28/02/2012 738.00p 744.00p 732.00p 742.50p 619350
27/02/2012 730.00p 736.00p 726.38p 732.50p 898018
24/02/2012 730.00p 736.74p 716.75p 736.00p 2506632
23/02/2012 723.00p 727.00p 721.50p 725.00p 522453
22/02/2012 718.00p 721.00p 711.00p 721.00p 297662
21/02/2012 716.00p 720.00p 712.00p 716.00p 327238
20/02/2012 715.00p 723.50p 715.00p 718.50p 154546
17/02/2012 705.00p 714.08p 705.00p 712.00p 418887
16/02/2012 701.00p 706.00p 692.71p 701.00p 287557
15/02/2012 716.00p 722.00p 707.50p 710.00p 473749
14/02/2012 728.00p 728.00p 708.50p 712.50p 476089
13/02/2012 732.50p 734.50p 722.50p 722.50p 301032
10/02/2012 739.00p 739.00p 722.00p 722.00p 538794
09/02/2012 738.00p 743.00p 736.63p 739.00p 700078
08/02/2012 740.00p 744.78p 738.50p 740.50p 1243415
07/02/2012 743.00p 748.50p 727.00p 731.50p 707505
06/02/2012 743.00p 747.50p 737.53p 744.50p 833241
03/02/2012 724.00p 747.00p 723.00p 747.00p 1024602
02/02/2012 730.00p 739.00p 726.86p 729.00p 905084
01/02/2012 704.50p 726.00p 700.35p 726.00p 353621
31/01/2012 706.00p 713.00p 702.39p 706.00p 362871
30/01/2012 710.00p 710.00p 695.00p 697.00p 621641
27/01/2012 712.00p 716.50p 703.00p 713.00p 146303
26/01/2012 700.00p 723.75p 700.00p 715.00p 260888
25/01/2012 698.00p 701.00p 689.00p 694.00p 506738
24/01/2012 690.50p 697.00p 686.78p 691.50p 467442
23/01/2012 694.50p 702.75p 690.00p 697.00p 319497
20/01/2012 699.00p 699.00p 689.25p 696.00p 398477
19/01/2012 688.50p 704.50p 683.55p 700.00p 377942
18/01/2012 681.50p 689.50p 676.00p 688.00p 243555
17/01/2012 677.50p 687.50p 675.51p 684.00p 244566
16/01/2012 669.50p 676.00p 661.69p 673.00p 177585
13/01/2012 679.00p 679.00p 664.50p 667.50p 325895
12/01/2012 658.00p 676.75p 658.00p 670.50p 442657
11/01/2012 660.00p 665.00p 654.00p 665.00p 194160
10/01/2012 634.50p 658.86p 566.00p 657.00p 321458
09/01/2012 628.00p 638.00p 628.00p 634.00p 583646
06/01/2012 630.50p 635.99p 629.33p 631.50p 250795
05/01/2012 630.00p 639.00p 628.00p 631.00p 256379
04/01/2012 644.50p 645.00p 630.00p 632.00p 775007
03/01/2012 644.00p 649.39p 638.50p 642.00p 290730
30/12/2011 622.00p 632.50p 611.37p 631.50p 268855
29/12/2011 610.00p 617.50p 607.50p 616.75p 479148
28/12/2011 620.50p 623.50p 608.00p 610.00p 440353
23/12/2011 617.00p 627.00p 617.00p 627.00p 108533
22/12/2011 612.50p 616.00p 606.92p 615.50p 190869
21/12/2011 608.50p 615.74p 606.00p 608.00p 528963
20/12/2011 593.00p 608.50p 591.00p 607.00p 753295
19/12/2011 598.50p 609.39p 594.77p 598.00p 305877
16/12/2011 605.00p 615.89p 603.95p 610.00p 232191
15/12/2011 602.50p 607.88p 600.00p 606.00p 235889
14/12/2011 613.00p 616.00p 601.00p 602.50p 838210
13/12/2011 616.00p 624.50p 610.00p 617.50p 267783
12/12/2011 627.00p 627.00p 609.00p 609.00p 350831
09/12/2011 620.00p 629.00p 612.00p 627.00p 595375
08/12/2011 638.50p 640.00p 627.26p 628.00p 263353
07/12/2011 642.50p 645.00p 628.50p 631.00p 829979
06/12/2011 633.00p 639.00p 631.35p 636.00p 137395
05/12/2011 634.50p 644.00p 633.50p 640.50p 104930
02/12/2011 629.50p 641.50p 621.94p 632.50p 440657
01/12/2011 636.00p 637.00p 619.50p 622.50p 507184
30/11/2011 601.00p 632.95p 596.00p 631.50p 379825
29/11/2011 614.00p 615.00p 600.39p 609.50p 195831
28/11/2011 594.50p 613.77p 593.22p 606.00p 167818
25/11/2011 585.50p 597.00p 579.74p 586.50p 232263
24/11/2011 585.00p 599.00p 585.00p 591.00p 174334
23/11/2011 595.00p 599.50p 587.00p 587.50p 344709
22/11/2011 600.50p 610.30p 598.00p 598.00p 324946
21/11/2011 612.50p 623.48p 600.00p 600.00p 643701
18/11/2011 630.00p 635.00p 620.00p 621.50p 436229
17/11/2011 647.00p 647.00p 631.00p 635.00p 343821
16/11/2011 654.50p 656.62p 640.25p 649.50p 157310
15/11/2011 653.50p 659.00p 646.00p 650.00p 233283
14/11/2011 664.50p 666.50p 650.61p 657.50p 207130
11/11/2011 653.50p 661.50p 647.00p 659.50p 161221
10/11/2011 647.50p 659.00p 643.00p 644.00p 344832
09/11/2011 674.00p 678.50p 652.00p 660.00p 545133
08/11/2011 652.50p 673.50p 650.51p 671.50p 377037
07/11/2011 658.00p 658.50p 647.00p 652.00p 353870
04/11/2011 665.00p 671.87p 655.50p 659.50p 125542
03/11/2011 643.00p 665.00p 640.00p 664.00p 276923
02/11/2011 642.00p 655.00p 627.00p 651.50p 379419
01/11/2011 640.00p 641.72p 629.00p 637.00p 322378
31/10/2011 675.00p 677.00p 656.00p 656.00p 489053
28/10/2011 671.00p 680.00p 669.00p 677.50p 367068
27/10/2011 647.00p 675.00p 647.00p 672.00p 1766827
26/10/2011 628.00p 634.10p 622.55p 632.50p 614689
25/10/2011 628.00p 636.18p 618.50p 623.00p 242997
24/10/2011 610.50p 631.63p 610.50p 631.50p 871135
21/10/2011 601.50p 614.99p 596.04p 613.00p 249034
20/10/2011 605.00p 605.00p 591.39p 598.00p 193534
19/10/2011 610.00p 612.19p 602.86p 612.00p 211116
18/10/2011 613.00p 613.00p 598.00p 602.00p 216650
17/10/2011 636.00p 644.84p 615.00p 615.50p 190070
14/10/2011 613.00p 635.50p 611.00p 631.50p 233884
13/10/2011 634.50p 634.50p 613.00p 615.50p 148514
12/10/2011 612.50p 634.00p 608.50p 630.50p 373601
11/10/2011 621.50p 621.50p 606.50p 613.00p 332159
10/10/2011 605.50p 620.50p 604.20p 616.50p 199458
07/10/2011 612.00p 622.12p 598.91p 604.50p 200212
06/10/2011 593.00p 610.00p 590.50p 607.50p 336840
05/10/2011 590.00p 596.20p 582.50p 587.50p 245540
04/10/2011 582.50p 589.00p 567.00p 574.50p 481780
03/10/2011 593.50p 596.00p 582.00p 593.00p 286212
30/09/2011 611.50p 612.05p 600.00p 602.50p 377996
29/09/2011 612.50p 619.17p 605.62p 613.00p 597694
28/09/2011 620.00p 623.44p 610.98p 615.00p 756657
27/09/2011 616.50p 626.50p 602.89p 625.00p 1014691
26/09/2011 599.00p 611.80p 593.83p 604.00p 829019
23/09/2011 617.50p 617.50p 593.44p 613.50p 589757
22/09/2011 657.00p 664.00p 609.50p 614.00p 444321
21/09/2011 681.00p 681.00p 660.50p 664.00p 332151
20/09/2011 664.00p 683.79p 659.46p 675.50p 131766
19/09/2011 698.00p 698.00p 664.00p 667.00p 214836
16/09/2011 703.50p 703.50p 690.50p 697.00p 150507
15/09/2011 686.00p 701.85p 680.88p 693.50p 331207
14/09/2011 679.00p 684.00p 672.00p 680.00p 232096
13/09/2011 679.50p 684.50p 661.00p 677.50p 365600
12/09/2011 671.50p 676.00p 659.00p 672.00p 247790
09/09/2011 686.50p 696.50p 680.00p 682.00p 631943
08/09/2011 702.00p 706.50p 682.06p 697.00p 487934
07/09/2011 692.00p 702.00p 687.00p 699.50p 190575
06/09/2011 668.00p 684.76p 662.00p 676.50p 357854
05/09/2011 676.00p 681.00p 666.50p 670.00p 295946
02/09/2011 704.00p 704.00p 685.00p 690.00p 299916
01/09/2011 706.50p 714.99p 699.98p 705.50p 462086
31/08/2011 699.50p 715.00p 698.00p 709.00p 617223
30/08/2011 689.50p 697.50p 684.00p 697.00p 519402
26/08/2011 686.50p 686.50p 667.00p 685.00p 208518
25/08/2011 686.50p 692.75p 679.84p 683.50p 228741
24/08/2011 670.00p 693.00p 666.51p 690.00p 318563
23/08/2011 678.00p 680.99p 662.00p 669.00p 177930
22/08/2011 656.50p 675.00p 656.50p 668.00p 128539
19/08/2011 653.00p 668.48p 627.10p 655.00p 326481
18/08/2011 677.50p 685.50p 649.00p 653.00p 410187
17/08/2011 694.00p 694.06p 684.00p 686.50p 169749
16/08/2011 706.50p 706.50p 686.00p 690.00p 118459
15/08/2011 710.00p 715.50p 702.50p 707.00p 212386
12/08/2011 696.50p 707.00p 684.84p 702.00p 608615
11/08/2011 677.50p 694.50p 661.79p 688.00p 368394
10/08/2011 686.00p 703.50p 660.50p 665.00p 862007
09/08/2011 643.50p 676.00p 612.15p 676.00p 1377146
08/08/2011 694.00p 706.00p 651.00p 651.00p 699000
05/08/2011 705.00p 719.50p 680.00p 702.00p 1800528
04/08/2011 751.00p 752.00p 717.00p 720.00p 849127
03/08/2011 744.00p 745.00p 735.62p 741.50p 692599
02/08/2011 759.50p 762.00p 755.00p 755.00p 496211
01/08/2011 764.50p 776.00p 760.00p 764.50p 349725
29/07/2011 762.00p 767.00p 757.00p 760.00p 645794
28/07/2011 764.50p 772.77p 764.50p 767.00p 420669
27/07/2011 770.00p 780.00p 767.00p 773.00p 549598
26/07/2011 774.00p 783.50p 769.00p 775.50p 836863
25/07/2011 774.00p 781.50p 769.00p 778.00p 202545
22/07/2011 775.50p 784.00p 775.50p 782.00p 125460
21/07/2011 776.50p 776.50p 762.50p 768.00p 865334
20/07/2011 767.50p 779.17p 767.50p 776.00p 198648
19/07/2011 754.50p 764.00p 753.55p 764.00p 872238
18/07/2011 754.00p 757.00p 750.00p 752.00p 1218032
15/07/2011 755.00p 767.00p 753.00p 758.50p 423208
14/07/2011 759.00p 766.00p 749.00p 762.50p 262219
13/07/2011 746.00p 767.50p 746.00p 767.50p 468167
12/07/2011 748.00p 755.50p 738.00p 745.00p 813677
11/07/2011 759.50p 765.50p 754.00p 754.00p 324178
08/07/2011 785.00p 785.00p 764.00p 766.00p 199074
07/07/2011 766.00p 785.00p 761.00p 781.00p 403612
06/07/2011 766.00p 766.00p 759.00p 765.50p 331579
05/07/2011 767.00p 770.00p 759.98p 764.50p 88364
04/07/2011 766.00p 767.00p 760.50p 760.50p 75219
01/07/2011 757.00p 770.00p 755.61p 764.00p 182115

*Close Price adjusted for both dividends and splits