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
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
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

*Close Price adjusted for both dividends and splits