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
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
30/06/2011 744.50p 756.50p 743.79p 756.50p 415052
29/06/2011 737.50p 744.50p 734.50p 744.50p 460330
28/06/2011 727.00p 735.00p 723.50p 731.00p 205786
27/06/2011 718.00p 728.00p 716.46p 728.00p 211215
24/06/2011 716.00p 726.50p 716.00p 721.50p 373420
23/06/2011 726.00p 731.85p 710.00p 710.00p 498274
22/06/2011 735.00p 735.00p 725.00p 734.00p 389383
21/06/2011 720.00p 735.50p 720.00p 735.50p 230125
20/06/2011 723.00p 723.00p 715.00p 719.00p 300872
17/06/2011 720.50p 732.00p 716.00p 724.50p 663450
16/06/2011 727.00p 727.50p 715.50p 727.50p 418214
15/06/2011 735.00p 742.50p 726.50p 729.00p 356543
14/06/2011 738.50p 741.50p 734.50p 741.00p 369379
13/06/2011 737.00p 740.25p 736.20p 737.50p 125447
10/06/2011 750.00p 753.00p 737.00p 737.00p 135300
09/06/2011 745.50p 753.00p 742.00p 749.50p 189670
08/06/2011 759.00p 762.83p 743.00p 748.50p 347060
07/06/2011 759.50p 767.50p 759.00p 761.50p 223041
06/06/2011 762.50p 768.00p 761.00p 766.00p 177404
03/06/2011 764.50p 768.50p 754.50p 764.50p 171559
02/06/2011 767.00p 771.50p 760.00p 761.50p 407761
01/06/2011 782.00p 782.00p 771.50p 772.00p 156093
31/05/2011 775.00p 783.23p 772.50p 780.00p 481401
27/05/2011 764.50p 775.00p 764.50p 772.00p 137687
26/05/2011 745.00p 759.50p 745.00p 759.50p 220991
25/05/2011 733.50p 744.50p 733.00p 744.00p 281350
24/05/2011 732.00p 744.00p 732.00p 742.00p 432953
23/05/2011 733.50p 738.50p 721.00p 730.00p 357270
20/05/2011 742.50p 750.00p 737.50p 741.00p 268283
19/05/2011 747.50p 754.99p 743.00p 743.50p 529548
18/05/2011 734.00p 744.50p 734.00p 744.50p 444252
17/05/2011 740.00p 745.00p 727.75p 730.00p 374081
16/05/2011 734.50p 744.50p 730.12p 741.50p 347984
13/05/2011 745.50p 756.50p 737.50p 740.00p 529054
12/05/2011 751.50p 752.00p 735.50p 748.00p 478585
11/05/2011 780.50p 783.50p 756.00p 759.00p 469973
10/05/2011 772.00p 780.00p 723.50p 775.00p 468013
09/05/2011 771.50p 782.50p 765.50p 770.00p 447494
06/05/2011 762.50p 779.50p 755.50p 779.50p 334554
05/05/2011 780.00p 785.50p 762.00p 767.00p 504243
04/05/2011 787.50p 791.69p 773.00p 781.00p 381827
03/05/2011 792.00p 797.02p 790.00p 794.50p 292098
28/04/2011 802.00p 803.50p 792.25p 797.50p 240290
27/04/2011 800.00p 807.69p 793.20p 795.00p 260963
26/04/2011 789.00p 805.00p 789.00p 805.00p 187016
21/04/2011 789.50p 797.00p 789.35p 794.00p 227715
20/04/2011 779.00p 795.00p 779.00p 794.00p 299346
19/04/2011 772.00p 774.95p 766.00p 769.50p 179424
18/04/2011 784.00p 788.50p 766.00p 767.00p 303808
15/04/2011 792.50p 792.50p 782.50p 788.50p 343591
14/04/2011 791.50p 792.40p 781.90p 789.50p 487022
13/04/2011 794.50p 799.00p 788.00p 795.50p 334228
12/04/2011 810.50p 810.50p 788.00p 788.00p 411967
11/04/2011 812.00p 818.74p 812.00p 815.00p 224105
08/04/2011 810.00p 820.00p 805.05p 815.50p 316020
07/04/2011 804.00p 810.00p 801.06p 805.00p 290381
06/04/2011 791.00p 808.00p 791.00p 806.00p 475303
05/04/2011 792.50p 796.79p 784.00p 791.50p 602411
04/04/2011 803.00p 803.00p 791.00p 792.50p 403318
01/04/2011 798.00p 802.50p 790.00p 796.50p 414511
31/03/2011 793.50p 798.98p 789.08p 789.50p 363221
30/03/2011 787.00p 799.00p 787.00p 797.00p 181613
29/03/2011 794.00p 794.00p 786.00p 791.50p 941733
28/03/2011 790.00p 795.50p 787.50p 789.00p 130119
25/03/2011 790.00p 796.00p 789.46p 792.50p 316012
24/03/2011 759.50p 787.50p 759.50p 786.50p 324615
23/03/2011 758.50p 764.20p 755.00p 764.00p 279914
22/03/2011 762.00p 765.00p 756.00p 759.50p 311301
21/03/2011 751.00p 761.27p 751.00p 760.00p 272412
18/03/2011 736.00p 748.50p 736.00p 746.50p 467255
17/03/2011 723.00p 735.52p 715.50p 735.50p 493494
16/03/2011 727.00p 735.50p 715.00p 718.00p 411864
15/03/2011 721.50p 726.00p 701.00p 724.50p 732965
14/03/2011 732.00p 739.99p 727.73p 733.50p 371308
11/03/2011 735.00p 735.00p 725.50p 732.00p 741180
10/03/2011 760.00p 760.00p 735.00p 742.50p 548422
09/03/2011 779.00p 779.00p 767.50p 767.50p 237336
08/03/2011 786.00p 787.29p 772.60p 779.00p 251511
07/03/2011 779.00p 789.50p 775.28p 784.50p 139181
04/03/2011 782.00p 792.50p 775.60p 777.50p 408078
03/03/2011 771.50p 781.50p 770.00p 777.50p 214131
02/03/2011 774.00p 775.00p 762.15p 771.00p 190640
01/03/2011 788.00p 790.71p 773.00p 773.00p 216572
28/02/2011 784.00p 792.92p 780.00p 780.00p 254122
25/02/2011 772.00p 793.49p 772.00p 788.50p 212097
24/02/2011 765.50p 775.50p 763.21p 770.50p 346367
23/02/2011 779.00p 781.58p 765.50p 773.50p 358029
22/02/2011 781.50p 791.00p 765.00p 787.00p 373382
21/02/2011 798.50p 798.50p 788.00p 788.00p 157177
18/02/2011 795.00p 800.00p 793.50p 797.50p 503532
17/02/2011 793.00p 801.47p 791.76p 799.50p 360119
16/02/2011 791.50p 798.50p 788.00p 798.50p 173236
15/02/2011 806.00p 806.00p 790.00p 792.00p 371389
14/02/2011 806.33p 814.00p 798.50p 802.00p 324677
11/02/2011 780.00p 807.00p 776.71p 807.00p 270521
10/02/2011 790.00p 794.00p 773.50p 781.00p 329034
09/02/2011 797.00p 806.00p 786.50p 786.50p 252796
08/02/2011 802.50p 807.25p 795.25p 797.00p 334225
07/02/2011 794.00p 799.50p 787.32p 799.50p 301964
04/02/2011 791.00p 793.90p 784.00p 788.00p 103881
03/02/2011 793.00p 795.00p 781.50p 788.50p 216220
02/02/2011 774.00p 798.20p 772.50p 792.00p 433544
01/02/2011 760.00p 773.00p 758.61p 773.00p 235807
31/01/2011 750.00p 756.50p 741.80p 755.00p 338745
28/01/2011 774.50p 776.00p 752.00p 754.00p 357148
27/01/2011 780.50p 781.50p 772.50p 772.50p 251922
26/01/2011 768.00p 787.90p 763.00p 777.00p 348818
25/01/2011 776.00p 778.00p 757.00p 757.00p 1020318
24/01/2011 777.00p 780.00p 769.50p 776.00p 392561
21/01/2011 785.50p 790.00p 776.52p 780.00p 322177
20/01/2011 799.50p 799.50p 782.70p 784.00p 320526
19/01/2011 803.50p 811.00p 800.50p 803.50p 382522
18/01/2011 800.00p 809.00p 793.50p 807.00p 426964
17/01/2011 800.00p 800.00p 789.10p 795.00p 225687
14/01/2011 805.50p 808.96p 791.55p 797.00p 284075
13/01/2011 811.00p 813.87p 802.00p 807.50p 193644
12/01/2011 802.50p 817.00p 800.85p 815.00p 658220
11/01/2011 786.50p 802.50p 783.50p 802.50p 272990
10/01/2011 790.00p 799.39p 780.81p 783.00p 208973
07/01/2011 796.00p 802.99p 790.00p 795.00p 194316
06/01/2011 805.00p 812.00p 796.00p 796.00p 395678
05/01/2011 809.50p 813.06p 797.75p 808.00p 260448
04/01/2011 811.00p 830.00p 810.00p 810.00p 326333

*Close Price adjusted for both dividends and splits