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
08/02/2024 527.00p 529.00p 518.00p 518.00p 233823
07/02/2024 515.00p 538.00p 515.00p 520.00p 268901
06/02/2024 521.00p 529.00p 517.00p 523.00p 366015
05/02/2024 527.00p 539.00p 520.00p 521.00p 255760
02/02/2024 545.00p 545.00p 530.00p 536.00p 175780
01/02/2024 540.00p 548.00p 534.00p 534.00p 290617
31/01/2024 537.00p 547.00p 535.00p 543.00p 177416
30/01/2024 548.00p 548.00p 538.00p 538.00p 212170
29/01/2024 539.00p 545.30p 535.00p 539.00p 350428
26/01/2024 538.00p 544.00p 531.00p 540.00p 408196
25/01/2024 539.00p 542.00p 530.00p 538.00p 246665
24/01/2024 535.00p 543.30p 529.35p 540.00p 257448
23/01/2024 527.00p 535.00p 521.00p 530.00p 380880
22/01/2024 525.00p 535.00p 521.00p 525.00p 942009
19/01/2024 535.00p 540.00p 524.42p 526.00p 1245771
18/01/2024 537.00p 539.00p 527.00p 527.00p 1375145
17/01/2024 549.00p 549.00p 526.00p 528.00p 589277
16/01/2024 543.00p 547.00p 541.00p 541.00p 511214
15/01/2024 553.00p 555.00p 545.00p 547.00p 407849
12/01/2024 550.00p 561.00p 548.00p 549.00p 802887
11/01/2024 565.00p 565.00p 548.03p 549.00p 359498
10/01/2024 565.00p 565.00p 556.00p 557.00p 186304
09/01/2024 566.00p 567.00p 558.04p 563.00p 248249
08/01/2024 569.00p 570.00p 558.26p 563.00p 185352
05/01/2024 571.00p 573.00p 564.64p 569.00p 166471
04/01/2024 575.00p 575.00p 567.00p 575.00p 172641
03/01/2024 589.00p 589.00p 566.78p 573.00p 407343
02/01/2024 586.00p 588.00p 580.00p 583.00p 411038
29/12/2023 589.00p 589.00p 584.00p 587.00p 143990
28/12/2023 590.00p 592.00p 585.00p 588.00p 538257
27/12/2023 575.00p 593.00p 575.00p 590.00p 316751
22/12/2023 580.00p 582.00p 575.00p 576.00p 225411
21/12/2023 583.00p 583.00p 566.00p 579.00p 201282
20/12/2023 577.00p 581.00p 570.00p 577.00p 356250
19/12/2023 571.00p 577.00p 562.00p 577.00p 262104
18/12/2023 559.00p 572.00p 558.00p 567.00p 403599
15/12/2023 559.00p 569.00p 550.00p 569.00p 915557
14/12/2023 540.00p 559.00p 540.00p 553.00p 1231567
13/12/2023 531.00p 540.00p 531.00p 532.00p 549495
12/12/2023 543.00p 544.00p 532.00p 533.00p 380253
11/12/2023 542.00p 554.00p 536.00p 540.00p 415981
08/12/2023 547.00p 554.00p 540.00p 550.00p 213075
07/12/2023 549.00p 551.00p 539.00p 545.00p 176759
06/12/2023 540.00p 550.00p 539.00p 545.00p 509340
05/12/2023 546.00p 560.00p 539.00p 540.00p 374708
04/12/2023 557.00p 563.00p 549.53p 550.00p 462163
01/12/2023 553.00p 562.34p 551.37p 560.00p 994851
30/11/2023 552.00p 555.54p 545.00p 548.00p 173620
29/11/2023 540.00p 557.00p 540.00p 550.00p 585915
28/11/2023 550.00p 555.00p 541.00p 548.00p 175863
27/11/2023 555.00p 561.00p 544.00p 544.00p 176549
24/11/2023 555.00p 561.00p 550.00p 550.00p 209457
23/11/2023 556.00p 564.00p 554.00p 556.00p 127025
22/11/2023 558.00p 569.00p 556.00p 559.00p 421341
21/11/2023 568.00p 570.00p 560.00p 565.00p 229708
20/11/2023 563.00p 567.22p 560.30p 566.00p 421535
17/11/2023 556.00p 564.00p 554.00p 561.00p 239078
16/11/2023 555.00p 570.00p 554.44p 559.00p 230153
15/11/2023 557.00p 570.00p 545.00p 565.00p 482141
14/11/2023 535.00p 552.00p 525.00p 552.00p 322828
13/11/2023 530.00p 535.00p 526.00p 532.00p 254980
10/11/2023 527.00p 539.00p 522.00p 527.00p 311353
09/11/2023 534.00p 539.00p 525.00p 537.00p 278821
08/11/2023 533.00p 544.00p 530.00p 530.00p 240153
07/11/2023 537.00p 546.00p 535.00p 535.00p 199898
06/11/2023 555.00p 555.00p 541.00p 546.00p 271687
03/11/2023 548.00p 554.00p 541.00p 543.00p 218302
02/11/2023 546.00p 548.00p 533.00p 548.00p 479671
01/11/2023 540.00p 546.00p 532.00p 532.00p 215516
31/10/2023 547.00p 551.00p 536.00p 540.00p 203057
30/10/2023 537.00p 549.00p 537.00p 543.00p 203905
27/10/2023 544.00p 545.00p 531.00p 541.00p 154555
26/10/2023 536.00p 545.00p 530.00p 540.00p 255298
25/10/2023 541.00p 545.00p 536.00p 539.00p 221646
24/10/2023 531.00p 544.00p 530.00p 536.00p 203260
23/10/2023 536.00p 540.00p 531.00p 533.00p 360821
20/10/2023 550.00p 557.00p 535.10p 536.00p 394175
19/10/2023 566.00p 566.00p 547.40p 552.00p 343751
18/10/2023 571.00p 571.00p 556.00p 556.00p 431195
17/10/2023 565.00p 571.00p 560.54p 566.00p 266775
16/10/2023 556.00p 565.00p 554.00p 565.00p 127551
13/10/2023 553.00p 562.97p 553.00p 554.00p 235281
12/10/2023 570.00p 572.00p 555.00p 556.00p 299484
11/10/2023 574.00p 574.00p 559.00p 559.00p 169677
10/10/2023 560.00p 571.33p 557.60p 569.00p 421372
09/10/2023 560.00p 560.00p 553.00p 553.00p 250236
06/10/2023 550.00p 557.00p 540.00p 555.00p 348899
05/10/2023 544.00p 550.00p 543.00p 546.00p 203552
04/10/2023 553.00p 563.02p 539.97p 541.00p 785118
03/10/2023 574.00p 576.00p 551.00p 552.00p 814699
02/10/2023 599.00p 599.00p 571.00p 572.00p 269911
29/09/2023 577.00p 594.00p 573.12p 591.00p 232459
28/09/2023 584.00p 584.00p 576.00p 580.00p 314078
27/09/2023 581.00p 590.00p 579.00p 584.00p 258967
26/09/2023 582.00p 595.00p 582.00p 588.00p 174202
25/09/2023 592.00p 598.80p 583.64p 587.00p 327920
22/09/2023 582.00p 601.00p 580.00p 601.00p 406958
21/09/2023 607.00p 608.00p 584.00p 584.00p 424975
20/09/2023 602.00p 610.52p 600.00p 606.00p 173162
19/09/2023 601.00p 610.25p 600.00p 602.00p 300583
18/09/2023 605.00p 613.75p 602.00p 603.00p 320963
15/09/2023 607.00p 615.02p 601.00p 610.00p 381888
14/09/2023 591.00p 610.00p 582.00p 610.00p 393894
13/09/2023 590.00p 594.00p 582.00p 585.00p 157608
12/09/2023 586.00p 592.00p 585.00p 590.00p 184473
11/09/2023 577.00p 590.00p 577.00p 587.00p 246372
08/09/2023 577.00p 586.00p 576.00p 580.00p 116255
07/09/2023 600.00p 600.00p 577.78p 578.00p 282346
06/09/2023 599.00p 600.00p 591.00p 596.00p 267708
05/09/2023 596.00p 602.00p 592.00p 596.00p 391323
04/09/2023 594.00p 610.34p 591.84p 600.00p 340384
01/09/2023 589.00p 597.00p 584.00p 592.00p 219636
31/08/2023 577.00p 589.00p 577.00p 588.00p 186812
30/08/2023 577.00p 591.00p 574.00p 582.00p 248997
29/08/2023 566.00p 583.00p 566.00p 581.00p 347344
25/08/2023 573.00p 581.00p 565.00p 565.00p 206841
24/08/2023 581.00p 585.00p 570.00p 570.00p 216385
23/08/2023 564.00p 580.00p 564.00p 580.00p 276881
22/08/2023 570.00p 573.00p 559.00p 570.00p 314965
21/08/2023 570.00p 570.00p 556.00p 560.00p 239537
18/08/2023 565.00p 573.00p 557.00p 559.00p 286342
17/08/2023 575.00p 575.00p 567.29p 573.00p 265394
16/08/2023 575.00p 575.00p 567.16p 569.00p 255650
15/08/2023 587.00p 594.00p 575.00p 575.00p 270904
14/08/2023 593.00p 600.00p 587.74p 590.00p 335725
11/08/2023 597.00p 605.39p 593.00p 593.00p 172556
10/08/2023 609.00p 609.00p 600.00p 600.00p 340539
09/08/2023 607.00p 609.00p 595.88p 606.00p 193179
08/08/2023 609.00p 609.00p 595.00p 597.00p 344462
07/08/2023 618.00p 618.00p 607.00p 609.00p 208605
04/08/2023 619.00p 619.00p 606.00p 619.00p 184435
03/08/2023 608.00p 618.00p 605.00p 611.00p 144762
02/08/2023 620.00p 622.70p 607.00p 607.00p 266694
01/08/2023 625.00p 630.00p 620.00p 624.00p 246246
31/07/2023 624.00p 630.00p 616.00p 628.00p 222053
28/07/2023 620.00p 629.00p 611.00p 618.00p 171929
27/07/2023 628.00p 630.00p 618.00p 628.00p 233033
26/07/2023 634.00p 635.00p 620.00p 625.00p 327980
25/07/2023 619.00p 633.00p 615.05p 631.00p 316615
24/07/2023 619.00p 619.00p 607.00p 618.00p 241578
21/07/2023 615.00p 618.52p 608.00p 612.00p 247665
20/07/2023 619.00p 630.00p 615.00p 619.00p 273762
19/07/2023 618.00p 622.00p 612.11p 620.00p 378029
18/07/2023 620.00p 620.00p 605.00p 613.00p 268999
17/07/2023 612.00p 620.00p 605.00p 608.00p 196153
14/07/2023 620.00p 625.00p 611.00p 611.00p 501687
13/07/2023 623.00p 629.00p 610.00p 623.00p 314896
12/07/2023 609.00p 621.34p 596.00p 619.00p 440581
11/07/2023 599.00p 602.00p 584.00p 602.00p 234146
10/07/2023 591.00p 599.00p 583.00p 590.00p 277003
07/07/2023 587.00p 595.00p 582.00p 592.00p 191158
06/07/2023 609.00p 610.00p 581.00p 581.00p 275141
05/07/2023 615.00p 615.00p 603.00p 605.00p 263756
04/07/2023 612.00p 616.00p 608.00p 609.00p 124619
03/07/2023 599.00p 613.00p 599.00p 613.00p 164069
30/06/2023 593.00p 603.00p 593.00p 599.00p 172980
29/06/2023 599.00p 604.00p 593.00p 597.00p 230254
28/06/2023 591.00p 606.00p 590.00p 598.00p 328497
27/06/2023 589.00p 597.00p 577.00p 593.00p 328808
26/06/2023 580.00p 592.64p 575.00p 583.00p 381820
23/06/2023 600.00p 610.00p 580.00p 580.00p 304405
22/06/2023 622.00p 622.00p 598.00p 600.00p 373042
21/06/2023 611.00p 617.00p 607.00p 608.00p 523458
20/06/2023 613.00p 620.00p 612.00p 616.00p 410578
19/06/2023 630.00p 630.00p 616.10p 620.00p 235072
16/06/2023 633.00p 633.00p 621.16p 626.00p 380257
15/06/2023 634.00p 634.00p 620.00p 623.00p 431652
14/06/2023 635.00p 644.00p 625.00p 633.00p 366520
13/06/2023 630.00p 635.00p 615.08p 629.00p 298715
12/06/2023 615.00p 632.00p 614.33p 617.00p 237057
09/06/2023 619.00p 630.00p 616.00p 618.00p 139772
08/06/2023 628.00p 628.00p 617.00p 619.00p 271657
07/06/2023 622.00p 626.00p 613.00p 623.00p 409839
06/06/2023 627.00p 627.00p 612.00p 622.00p 235588
05/06/2023 615.00p 629.00p 613.00p 617.00p 288518
02/06/2023 599.00p 623.00p 594.00p 619.00p 420237
01/06/2023 590.00p 597.98p 588.00p 596.00p 495354
31/05/2023 585.00p 596.00p 582.00p 586.00p 429926
30/05/2023 595.00p 607.00p 592.19p 594.00p 338696
26/05/2023 598.00p 606.00p 595.00p 595.00p 357360
25/05/2023 608.00p 608.00p 590.90p 594.00p 417452
24/05/2023 611.00p 617.00p 591.00p 599.00p 565339
23/05/2023 625.00p 629.00p 610.62p 612.00p 407899
22/05/2023 625.00p 629.00p 614.00p 620.00p 987789
19/05/2023 635.00p 641.00p 627.00p 630.00p 207586
18/05/2023 628.00p 638.16p 623.66p 628.00p 202357
17/05/2023 630.00p 635.00p 623.00p 629.00p 419332
16/05/2023 634.00p 641.00p 629.00p 633.00p 412884
15/05/2023 628.00p 634.00p 621.00p 632.00p 292491
12/05/2023 622.00p 627.00p 618.00p 622.00p 528339
11/05/2023 631.00p 636.00p 619.00p 624.00p 374348
10/05/2023 642.00p 647.00p 632.35p 637.00p 301340
09/05/2023 640.00p 644.00p 637.00p 642.00p 447273
05/05/2023 635.00p 640.00p 627.00p 637.00p 612146
04/05/2023 645.00p 648.00p 627.00p 629.00p 876749
03/05/2023 638.00p 651.00p 637.00p 650.00p 729199
02/05/2023 656.00p 662.00p 638.70p 642.00p 393246
28/04/2023 648.00p 653.00p 641.00p 653.00p 492241
27/04/2023 651.00p 655.00p 644.00p 647.00p 452204
26/04/2023 643.00p 655.00p 643.00p 652.00p 559202

*Close Price adjusted for both dividends and splits