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
01/10/2021 526.00p 527.00p 515.00p 519.00p 244387
30/09/2021 520.00p 530.00p 520.00p 524.00p 402156
29/09/2021 511.00p 526.00p 511.00p 522.00p 359950
28/09/2021 530.00p 530.00p 515.92p 516.00p 734756
27/09/2021 516.00p 523.80p 509.21p 523.00p 564701
24/09/2021 515.00p 519.00p 511.00p 511.00p 682865
23/09/2021 520.00p 520.00p 509.87p 516.00p 297072
22/09/2021 503.00p 518.00p 503.00p 515.00p 487331
21/09/2021 510.00p 510.00p 496.51p 503.00p 627276
20/09/2021 519.00p 519.00p 492.00p 502.00p 1758673
17/09/2021 530.00p 533.50p 517.00p 520.00p 1245439
16/09/2021 536.00p 540.00p 531.60p 534.00p 657590
15/09/2021 540.00p 542.49p 534.50p 538.00p 547198
14/09/2021 549.00p 549.00p 532.00p 535.00p 1004807
13/09/2021 548.00p 553.00p 545.00p 549.00p 251546
10/09/2021 543.00p 553.00p 543.00p 546.00p 332425
09/09/2021 553.00p 557.00p 543.00p 546.00p 350267
08/09/2021 565.00p 566.00p 552.00p 552.00p 299317
07/09/2021 573.00p 577.00p 561.57p 562.00p 514194
06/09/2021 564.00p 570.00p 564.00p 565.00p 353743
03/09/2021 558.00p 562.00p 550.30p 561.00p 859940
02/09/2021 561.00p 569.00p 556.00p 556.00p 638760
01/09/2021 568.00p 574.00p 560.00p 562.00p 435045
31/08/2021 576.00p 576.67p 565.25p 566.00p 429081
30/08/2021 581.00p 581.00p 567.51p 572.00p 308847
27/08/2021 581.00p 581.00p 567.51p 572.00p 308847
26/08/2021 589.00p 589.00p 566.00p 568.00p 383205
25/08/2021 578.00p 585.00p 573.00p 576.00p 320303
24/08/2021 575.00p 582.00p 572.51p 575.00p 921200
23/08/2021 571.00p 572.00p 559.55p 568.00p 660761
20/08/2021 571.00p 577.00p 561.71p 568.00p 506668
19/08/2021 589.00p 589.00p 569.00p 573.00p 693722
18/08/2021 596.00p 596.00p 590.00p 594.00p 467562
17/08/2021 601.00p 607.00p 596.65p 600.00p 693135
16/08/2021 614.00p 614.00p 602.18p 605.00p 330919
13/08/2021 612.00p 620.00p 612.00p 613.00p 154522
12/08/2021 620.00p 620.00p 613.00p 613.00p 179862
11/08/2021 611.00p 620.00p 605.19p 620.00p 315000
10/08/2021 601.00p 612.00p 601.00p 612.00p 232257
09/08/2021 614.00p 614.00p 601.00p 602.00p 754349
06/08/2021 615.00p 629.00p 605.79p 607.00p 369338
05/08/2021 625.00p 627.00p 611.92p 617.00p 363312
04/08/2021 627.00p 631.00p 625.00p 625.00p 225722
03/08/2021 621.00p 627.00p 615.00p 627.00p 230856
02/08/2021 618.00p 629.00p 618.00p 621.00p 166264
30/07/2021 624.00p 626.63p 615.00p 615.00p 276980
29/07/2021 616.00p 627.96p 613.63p 622.00p 271758
28/07/2021 611.00p 613.68p 608.18p 611.00p 263993
27/07/2021 617.00p 617.00p 608.00p 608.00p 238122
26/07/2021 602.00p 617.00p 597.64p 617.00p 372815
23/07/2021 601.00p 607.00p 599.00p 599.00p 289571
22/07/2021 600.00p 605.00p 595.00p 598.00p 428649
21/07/2021 583.00p 598.00p 581.85p 598.00p 396462
20/07/2021 582.00p 587.00p 575.74p 581.00p 452253
19/07/2021 603.00p 603.00p 576.00p 576.00p 556609
16/07/2021 613.00p 616.90p 601.00p 601.00p 433535
15/07/2021 624.00p 624.00p 613.00p 614.00p 326677
14/07/2021 617.00p 623.00p 613.00p 620.00p 152158
13/07/2021 620.00p 623.00p 612.40p 615.00p 213267
12/07/2021 619.00p 620.00p 610.60p 615.00p 241568
09/07/2021 607.00p 617.00p 601.04p 615.00p 416318
08/07/2021 620.00p 620.00p 601.00p 602.00p 400965
07/07/2021 618.00p 622.00p 611.06p 619.00p 196008
06/07/2021 628.00p 628.00p 608.00p 608.00p 346584
05/07/2021 625.00p 628.00p 617.79p 624.00p 425523
02/07/2021 623.00p 625.00p 619.00p 619.00p 243112
01/07/2021 610.00p 624.00p 606.00p 620.00p 795881
30/06/2021 608.00p 612.00p 601.07p 608.00p 707175
29/06/2021 609.00p 609.00p 599.00p 607.00p 387777
28/06/2021 607.00p 607.00p 599.00p 599.00p 322024
25/06/2021 598.00p 608.00p 593.75p 608.00p 360544
24/06/2021 605.00p 605.00p 593.00p 595.00p 439673
23/06/2021 589.00p 606.00p 581.00p 593.00p 452864
22/06/2021 584.00p 590.00p 573.47p 588.00p 685496
21/06/2021 580.00p 587.00p 561.00p 579.00p 1012862
18/06/2021 585.00p 594.00p 582.00p 585.00p 788275
17/06/2021 605.00p 605.00p 582.00p 590.00p 1100498
16/06/2021 632.00p 635.00p 581.10p 605.00p 1527814
15/06/2021 651.00p 651.00p 599.00p 626.00p 859060
14/06/2021 651.00p 659.00p 643.00p 643.00p 447895
11/06/2021 653.00p 656.00p 646.82p 648.00p 688658
10/06/2021 644.00p 644.12p 637.16p 640.00p 228547
09/06/2021 650.00p 650.00p 638.00p 640.00p 388461
08/06/2021 644.00p 652.00p 641.00p 642.00p 293966
07/06/2021 651.00p 661.00p 646.00p 648.00p 397838
04/06/2021 644.00p 654.00p 644.00p 652.00p 296129
03/06/2021 660.00p 667.70p 645.00p 647.00p 379259
02/06/2021 665.00p 668.00p 658.00p 662.00p 601331
01/06/2021 659.00p 666.00p 653.07p 660.00p 1286958
31/05/2021 640.00p 651.00p 639.11p 648.00p 577225
28/05/2021 640.00p 651.00p 639.10p 648.00p 577225
27/05/2021 643.00p 648.00p 637.77p 643.00p 1344864
26/05/2021 640.00p 656.00p 635.00p 638.00p 652215
25/05/2021 651.00p 653.00p 638.00p 638.00p 640101
24/05/2021 663.00p 663.00p 638.00p 644.00p 1062809
21/05/2021 655.00p 663.41p 643.00p 648.00p 483435
20/05/2021 660.00p 660.00p 642.00p 646.00p 484041
19/05/2021 659.00p 665.00p 647.10p 650.00p 489196
18/05/2021 676.00p 686.31p 671.00p 671.00p 830390
17/05/2021 658.00p 671.00p 654.15p 669.00p 452392
14/05/2021 662.00p 670.00p 651.00p 652.00p 979706
13/05/2021 664.00p 673.00p 648.00p 660.00p 1146578
12/05/2021 683.00p 687.00p 674.23p 675.00p 1399807
11/05/2021 681.00p 681.00p 661.75p 672.00p 1466746
10/05/2021 676.00p 699.21p 676.00p 691.00p 2268254
07/05/2021 664.00p 678.00p 661.60p 676.00p 1618782
06/05/2021 645.00p 659.00p 645.00p 659.00p 1524535
05/05/2021 645.00p 646.40p 638.00p 643.00p 1791013
04/05/2021 647.00p 649.00p 632.00p 632.00p 1433075
03/05/2021 636.00p 636.00p 625.00p 632.00p 502192
30/04/2021 636.00p 636.00p 625.00p 632.00p 502192
29/04/2021 638.00p 642.00p 626.07p 628.00p 929546
28/04/2021 637.00p 637.00p 629.00p 629.00p 470401
27/04/2021 638.00p 643.00p 629.00p 632.00p 949411
26/04/2021 623.00p 635.00p 621.84p 633.00p 441633
23/04/2021 625.00p 627.00p 617.50p 625.00p 437698
22/04/2021 620.00p 629.78p 619.52p 624.00p 600694
21/04/2021 620.00p 621.00p 612.50p 620.00p 507530
20/04/2021 622.00p 632.03p 614.00p 614.00p 481058
19/04/2021 634.00p 663.50p 627.00p 630.00p 959822
16/04/2021 625.00p 634.00p 618.72p 634.00p 595149
15/04/2021 613.00p 624.00p 612.63p 622.00p 1002442
14/04/2021 605.00p 613.00p 599.97p 613.00p 1067059
13/04/2021 599.00p 604.00p 594.00p 600.00p 442826
12/04/2021 620.00p 620.00p 600.00p 602.00p 723359
09/04/2021 610.00p 617.80p 605.00p 608.00p 495182
08/04/2021 604.00p 610.00p 601.36p 610.00p 726667
07/04/2021 599.00p 605.64p 596.46p 603.00p 858652
06/04/2021 571.00p 600.00p 571.00p 600.00p 847660
02/04/2021 570.00p 579.37p 570.00p 572.00p 406474
01/04/2021 570.00p 579.37p 570.00p 572.00p 707409
31/03/2021 578.00p 578.38p 571.00p 574.00p 385512
30/03/2021 574.00p 574.00p 567.00p 571.00p 268632
29/03/2021 570.00p 573.00p 561.00p 570.00p 308103
26/03/2021 560.00p 569.00p 555.74p 565.00p 627538
25/03/2021 570.00p 570.00p 548.02p 553.00p 542034
24/03/2021 574.00p 574.00p 563.20p 570.00p 531367
23/03/2021 586.00p 586.00p 570.00p 570.00p 481362
22/03/2021 581.00p 589.00p 576.00p 584.00p 466127
19/03/2021 582.00p 590.92p 576.00p 578.00p 829610
18/03/2021 586.00p 601.19p 586.00p 590.00p 721812
17/03/2021 597.00p 605.35p 591.00p 592.00p 742173
16/03/2021 605.00p 609.00p 598.00p 601.00p 929235
15/03/2021 605.00p 608.40p 595.67p 602.00p 761944
12/03/2021 597.00p 599.00p 592.77p 596.00p 727631
11/03/2021 594.00p 597.57p 587.00p 590.00p 1333542
10/03/2021 576.00p 585.00p 574.32p 585.00p 526136
09/03/2021 575.00p 583.94p 570.00p 582.00p 1162672
08/03/2021 580.00p 590.18p 576.00p 579.00p 745046
05/03/2021 581.00p 589.00p 573.46p 574.00p 927064
04/03/2021 594.00p 597.00p 580.09p 587.00p 653226
03/03/2021 604.00p 609.00p 594.51p 597.00p 1090432
02/03/2021 586.00p 597.00p 586.00p 594.00p 807991
01/03/2021 600.00p 600.00p 588.06p 590.00p 3786700
26/02/2021 598.00p 598.00p 583.64p 587.00p 1338240
25/02/2021 610.00p 614.00p 598.00p 600.00p 1058331
24/02/2021 603.00p 605.95p 597.00p 600.00p 745494
23/02/2021 610.00p 614.40p 589.00p 600.00p 953008
22/02/2021 602.00p 608.00p 585.12p 596.00p 1475758
19/02/2021 591.00p 600.01p 588.00p 599.00p 1846922
18/02/2021 595.00p 603.00p 587.00p 592.00p 722284
17/02/2021 594.00p 600.00p 588.00p 591.00p 808810
16/02/2021 597.00p 600.00p 587.16p 595.00p 1891100
15/02/2021 577.00p 592.00p 575.04p 591.00p 1408297
12/02/2021 577.00p 577.00p 563.09p 571.00p 625364
11/02/2021 584.00p 584.00p 571.00p 575.00p 366999
10/02/2021 580.00p 582.40p 568.12p 575.00p 1067983
09/02/2021 569.00p 577.00p 568.00p 569.00p 1144070
08/02/2021 550.00p 575.00p 548.40p 569.00p 992679
05/02/2021 528.00p 550.00p 528.00p 546.00p 604691
04/02/2021 527.00p 537.00p 527.00p 530.00p 505535
03/02/2021 534.00p 537.00p 522.00p 532.00p 1088230
02/02/2021 542.00p 543.00p 535.26p 538.00p 450548
01/02/2021 525.00p 544.18p 525.00p 539.00p 735890
29/01/2021 531.00p 531.00p 521.00p 530.00p 596591
28/01/2021 525.00p 533.00p 505.33p 532.00p 1217994
27/01/2021 551.00p 557.77p 526.40p 528.00p 909664
26/01/2021 558.00p 559.00p 551.00p 555.00p 368349
25/01/2021 566.00p 566.00p 553.00p 553.00p 560844
22/01/2021 571.00p 571.00p 555.00p 555.00p 750872
21/01/2021 572.00p 574.93p 561.00p 561.00p 403036
20/01/2021 550.00p 571.00p 546.46p 570.00p 776803
19/01/2021 548.00p 560.50p 545.00p 551.00p 537192
18/01/2021 559.00p 559.00p 540.00p 540.00p 607064
15/01/2021 566.00p 571.75p 547.00p 548.00p 737637
14/01/2021 573.00p 573.00p 565.00p 566.00p 466251
13/01/2021 570.00p 573.00p 562.00p 565.00p 590469
12/01/2021 586.00p 586.00p 560.00p 562.00p 752907
11/01/2021 589.00p 595.00p 578.63p 579.00p 768478
08/01/2021 594.00p 601.74p 586.00p 591.00p 1707401
07/01/2021 574.00p 587.65p 570.61p 583.00p 897323
06/01/2021 548.00p 571.00p 542.02p 571.00p 1826348
05/01/2021 525.00p 543.72p 525.00p 543.00p 1084424
04/01/2021 531.00p 534.00p 526.35p 531.00p 1105297
31/12/2020 527.00p 527.00p 519.76p 522.00p 305318
30/12/2020 528.00p 528.00p 520.00p 522.00p 378003
28/12/2020 520.00p 520.00p 514.23p 515.00p 192259
24/12/2020 520.00p 520.00p 514.23p 515.00p 192259
23/12/2020 517.00p 517.00p 507.00p 513.00p 214553
22/12/2020 517.00p 517.00p 509.05p 515.00p 340217

*Close Price adjusted for both dividends and splits