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
21/12/2020 507.00p 518.00p 502.00p 513.00p 631255
18/12/2020 517.00p 523.49p 511.90p 514.00p 541316
17/12/2020 510.00p 517.00p 504.00p 514.00p 845198
16/12/2020 509.00p 509.00p 503.00p 504.00p 681025
15/12/2020 510.00p 510.00p 500.53p 503.00p 491225
14/12/2020 507.00p 510.00p 501.50p 503.00p 642924
11/12/2020 495.00p 506.00p 495.00p 502.00p 697638
10/12/2020 505.00p 506.07p 498.38p 500.00p 649036
09/12/2020 501.00p 503.67p 499.00p 501.00p 511956
08/12/2020 499.50p 503.00p 497.50p 500.00p 747333
07/12/2020 498.00p 501.21p 496.00p 500.00p 979121
04/12/2020 488.00p 496.50p 485.00p 495.00p 1026685
03/12/2020 477.00p 486.00p 477.00p 486.00p 1027632
02/12/2020 467.50p 478.09p 463.00p 477.00p 975362
01/12/2020 448.50p 468.50p 448.50p 467.50p 936925
30/11/2020 442.50p 457.00p 442.50p 453.00p 1041077
27/11/2020 452.00p 452.00p 443.50p 446.00p 960194
26/11/2020 453.00p 453.00p 447.00p 451.00p 600313
25/11/2020 446.00p 450.00p 439.03p 445.50p 652637
24/11/2020 445.00p 445.50p 440.01p 445.50p 1178798
23/11/2020 442.00p 443.86p 436.61p 442.50p 1330252
20/11/2020 435.00p 441.50p 435.00p 439.00p 526558
19/11/2020 437.50p 443.78p 433.00p 440.00p 562429
18/11/2020 437.50p 444.50p 433.00p 444.50p 523203
17/11/2020 443.00p 446.00p 431.88p 438.50p 583536
16/11/2020 438.50p 442.00p 434.00p 440.00p 1373895
13/11/2020 428.50p 434.94p 428.50p 432.50p 560661
12/11/2020 439.00p 439.00p 427.50p 432.50p 551274
10/11/2020 437.00p 437.31p 424.62p 433.00p 475791
09/11/2020 429.00p 445.55p 427.00p 427.00p 1054175
06/11/2020 425.00p 428.46p 418.65p 425.00p 506597
05/11/2020 419.50p 424.70p 414.00p 419.00p 583878
04/11/2020 411.00p 419.50p 411.00p 417.00p 174051
03/11/2020 410.00p 421.00p 406.73p 419.00p 298427
02/11/2020 399.00p 410.00p 392.65p 409.00p 279102
30/10/2020 392.00p 400.00p 390.82p 400.00p 263246
29/10/2020 403.50p 404.36p 391.50p 397.00p 334856
28/10/2020 410.00p 412.70p 395.50p 395.50p 372003
27/10/2020 412.00p 422.00p 412.00p 412.00p 445720
26/10/2020 415.00p 422.00p 411.33p 417.00p 237797
23/10/2020 420.00p 423.00p 409.77p 422.50p 258687
22/10/2020 419.00p 419.00p 408.97p 417.00p 359789
21/10/2020 416.50p 418.42p 410.00p 414.00p 210554
20/10/2020 418.00p 420.74p 411.90p 414.50p 296659
19/10/2020 418.00p 421.23p 416.28p 417.00p 217810
16/10/2020 422.00p 422.00p 411.69p 419.00p 187243
15/10/2020 414.50p 420.66p 410.53p 415.00p 245888
14/10/2020 415.00p 420.50p 414.50p 418.50p 234687
13/10/2020 412.00p 421.15p 412.00p 415.00p 224830
12/10/2020 416.50p 422.00p 414.05p 418.50p 260330
09/10/2020 411.00p 420.00p 411.00p 420.00p 243747
08/10/2020 415.00p 415.00p 407.12p 410.00p 289872
07/10/2020 413.00p 413.50p 404.00p 413.50p 448983
06/10/2020 403.50p 410.55p 403.50p 409.00p 275659
05/10/2020 410.50p 411.62p 404.98p 409.50p 275446
02/10/2020 402.50p 407.50p 397.12p 407.50p 339073
01/10/2020 395.00p 408.00p 395.00p 408.00p 207979
30/09/2020 392.50p 401.50p 392.00p 401.50p 210977
29/09/2020 401.00p 401.00p 396.43p 397.00p 360309
28/09/2020 398.00p 403.69p 392.00p 399.50p 219670
25/09/2020 389.00p 397.00p 389.00p 397.00p 262149
24/09/2020 388.50p 392.00p 378.33p 387.50p 522692
23/09/2020 399.50p 403.01p 393.00p 393.00p 556236
22/09/2020 412.00p 412.00p 396.00p 396.00p 375552
21/09/2020 417.00p 423.35p 402.00p 404.50p 451556
18/09/2020 417.00p 425.05p 416.50p 422.00p 573036
17/09/2020 419.50p 425.50p 417.50p 420.50p 396588
16/09/2020 421.00p 426.00p 420.50p 424.00p 426940
15/09/2020 417.00p 424.43p 416.50p 421.00p 494982
14/09/2020 414.00p 420.75p 412.00p 417.00p 341390
11/09/2020 406.50p 414.55p 401.31p 412.50p 333624
10/09/2020 416.00p 416.00p 403.00p 403.00p 300305
09/09/2020 408.00p 416.00p 401.30p 408.50p 230877
08/09/2020 412.00p 412.00p 400.00p 404.50p 280524
07/09/2020 407.50p 411.50p 401.11p 407.50p 248221
04/09/2020 398.00p 406.50p 396.07p 399.00p 497439
03/09/2020 406.50p 415.04p 398.00p 398.50p 627173
02/09/2020 411.50p 416.00p 408.20p 413.00p 347368
01/09/2020 408.00p 412.00p 403.65p 409.00p 576574
31/08/2020 408.00p 408.00p 400.74p 404.00p 621170
28/08/2020 408.00p 408.00p 400.74p 404.00p 621170
27/08/2020 408.00p 411.90p 405.50p 406.00p 560649
26/08/2020 406.00p 411.13p 406.00p 410.50p 824132
25/08/2020 418.00p 418.00p 407.50p 409.00p 584286
24/08/2020 415.50p 418.00p 413.00p 414.00p 789067
21/08/2020 415.00p 415.00p 407.00p 410.00p 850675
20/08/2020 412.00p 415.27p 407.50p 410.00p 407734
19/08/2020 414.00p 420.50p 409.28p 413.50p 438156
18/08/2020 410.00p 421.00p 410.00p 414.00p 441278
17/08/2020 402.00p 418.67p 402.00p 416.00p 407859
14/08/2020 403.50p 414.57p 403.50p 408.00p 248738
13/08/2020 407.00p 411.00p 404.00p 408.00p 687769
12/08/2020 412.50p 412.50p 407.00p 410.00p 735045
11/08/2020 428.50p 428.50p 411.95p 414.00p 397068
10/08/2020 419.00p 422.81p 415.61p 418.50p 497627
07/08/2020 417.00p 426.35p 414.50p 415.00p 326185
06/08/2020 422.00p 424.76p 414.50p 422.00p 508662
05/08/2020 417.50p 426.00p 416.08p 423.00p 1040335
04/08/2020 416.00p 417.50p 411.46p 413.00p 518007
03/08/2020 409.00p 414.50p 404.50p 410.50p 728609
31/07/2020 404.00p 410.00p 399.90p 404.00p 716111
30/07/2020 419.50p 419.50p 395.00p 398.50p 540064
29/07/2020 414.50p 419.00p 408.50p 414.00p 296677
28/07/2020 425.00p 425.00p 411.50p 411.50p 319876
27/07/2020 412.00p 421.00p 406.86p 418.50p 1688362
24/07/2020 410.00p 410.00p 397.00p 404.00p 359930
23/07/2020 414.00p 416.57p 410.45p 411.50p 431189
22/07/2020 411.00p 414.78p 407.50p 412.00p 530791
21/07/2020 413.00p 415.00p 403.50p 411.00p 840576
20/07/2020 400.00p 412.50p 393.50p 405.00p 521542
17/07/2020 394.00p 406.10p 394.00p 401.50p 333174
16/07/2020 399.00p 405.50p 394.00p 400.00p 569022
15/07/2020 403.00p 406.00p 394.02p 401.00p 383407
14/07/2020 402.50p 402.50p 392.50p 393.50p 334547
13/07/2020 402.50p 403.50p 394.00p 402.50p 809105
10/07/2020 378.50p 398.00p 378.50p 393.00p 442119
09/07/2020 384.00p 394.15p 383.00p 383.00p 653905
08/07/2020 378.00p 384.00p 371.24p 380.00p 453651
07/07/2020 374.00p 384.00p 374.00p 382.00p 258789
06/07/2020 376.00p 383.00p 369.05p 383.00p 332455
03/07/2020 380.50p 382.25p 369.50p 370.00p 227352
02/07/2020 373.00p 378.50p 370.02p 371.50p 350832
01/07/2020 377.50p 388.56p 372.00p 372.00p 348346
30/06/2020 375.50p 377.00p 372.00p 376.00p 249599
29/06/2020 371.00p 375.01p 362.00p 372.00p 203363
26/06/2020 367.00p 374.00p 363.95p 372.00p 182640
25/06/2020 360.00p 371.50p 360.00p 367.50p 152712
24/06/2020 373.50p 375.06p 366.50p 368.00p 249374
23/06/2020 375.00p 375.50p 366.35p 373.00p 313631
22/06/2020 357.50p 372.34p 357.50p 368.00p 508591
19/06/2020 358.50p 369.00p 356.73p 364.00p 385158
18/06/2020 365.50p 367.46p 352.00p 359.50p 322003
17/06/2020 363.00p 363.00p 352.38p 359.00p 374213
16/06/2020 358.50p 368.00p 351.00p 352.00p 712737
15/06/2020 343.00p 350.00p 335.00p 350.00p 478650
12/06/2020 345.50p 349.00p 338.75p 344.50p 688404
11/06/2020 352.50p 361.44p 347.00p 347.00p 524072
10/06/2020 351.00p 366.00p 351.00p 361.00p 306569
09/06/2020 357.00p 365.63p 350.50p 356.00p 324661
08/06/2020 354.00p 368.00p 353.00p 358.00p 479410
05/06/2020 364.00p 366.00p 352.50p 357.50p 327193
04/06/2020 359.00p 366.30p 353.00p 353.00p 361179
03/06/2020 373.00p 373.30p 360.00p 360.00p 481622
02/06/2020 351.00p 366.41p 351.00p 364.50p 384828
01/06/2020 356.00p 359.50p 343.71p 358.50p 298532
29/05/2020 359.50p 359.50p 342.00p 342.00p 212870
28/05/2020 348.00p 359.50p 342.50p 358.00p 327145
27/05/2020 359.50p 359.50p 347.50p 356.50p 475076
26/05/2020 344.50p 357.50p 344.50p 354.50p 361790
25/05/2020 338.50p 350.73p 338.42p 348.00p 278814
22/05/2020 338.50p 350.73p 338.42p 348.00p 278814
21/05/2020 349.00p 354.81p 345.00p 350.50p 599670
20/05/2020 345.50p 356.00p 341.07p 353.00p 1280801
19/05/2020 349.00p 350.00p 338.36p 340.00p 453841
18/05/2020 334.50p 349.00p 334.07p 341.00p 591722
15/05/2020 324.50p 331.00p 314.00p 323.00p 256205
14/05/2020 329.00p 329.00p 311.00p 311.00p 571372
13/05/2020 320.50p 332.65p 320.50p 325.00p 322674
12/05/2020 322.00p 331.00p 321.00p 326.00p 291818
11/05/2020 328.00p 334.66p 322.00p 330.00p 529165
08/05/2020 322.00p 330.00p 316.63p 329.50p 187047
07/05/2020 322.00p 330.00p 316.63p 329.50p 187047
06/05/2020 322.00p 322.00p 313.92p 319.00p 273237
05/05/2020 319.00p 321.00p 311.72p 316.50p 273224
04/05/2020 301.50p 311.50p 300.50p 311.50p 275532
01/05/2020 307.00p 314.43p 302.50p 308.00p 223417
30/04/2020 332.00p 342.00p 315.00p 316.00p 266513
29/04/2020 319.50p 334.00p 311.50p 324.50p 421132
28/04/2020 319.50p 320.00p 308.76p 318.00p 263608
27/04/2020 319.00p 320.00p 308.87p 312.00p 234655
24/04/2020 302.50p 315.50p 302.50p 312.00p 283989
23/04/2020 311.00p 317.88p 304.50p 309.50p 426814
22/04/2020 297.00p 309.50p 297.00p 309.50p 382733
21/04/2020 317.00p 317.00p 299.00p 299.00p 986182
20/04/2020 314.00p 316.50p 306.11p 314.50p 336073
17/04/2020 315.50p 319.00p 305.00p 315.00p 281746
16/04/2020 310.00p 315.50p 299.42p 305.00p 227118
15/04/2020 309.00p 314.12p 302.32p 303.00p 438962
14/04/2020 320.00p 320.50p 306.00p 316.00p 491531
09/04/2020 293.00p 313.00p 291.50p 313.00p 433045
08/04/2020 286.50p 295.50p 286.50p 295.50p 228679
07/04/2020 283.50p 304.00p 283.50p 293.50p 533907
06/04/2020 277.50p 283.50p 269.87p 283.00p 285421
03/04/2020 265.50p 271.00p 260.00p 268.00p 315879
02/04/2020 266.00p 277.00p 262.50p 275.00p 436154
01/04/2020 269.50p 270.73p 262.00p 267.50p 275369
31/03/2020 276.50p 282.73p 267.00p 270.00p 348131
30/03/2020 259.00p 278.95p 254.00p 270.00p 485047
27/03/2020 261.50p 273.60p 261.00p 265.00p 204654
26/03/2020 268.00p 275.00p 254.53p 275.00p 266442
25/03/2020 258.50p 275.00p 253.38p 266.00p 487027
24/03/2020 220.00p 252.50p 220.00p 252.50p 548494
23/03/2020 240.00p 240.00p 208.50p 219.00p 587446
20/03/2020 248.00p 256.50p 225.00p 240.00p 669090
19/03/2020 240.00p 246.50p 223.57p 225.50p 549706
18/03/2020 273.00p 273.00p 243.84p 246.00p 397875
17/03/2020 266.00p 274.00p 252.00p 266.50p 576214
16/03/2020 270.50p 270.50p 235.00p 260.00p 800866
13/03/2020 273.50p 307.19p 273.50p 279.00p 436119
12/03/2020 297.00p 299.30p 266.50p 272.00p 849675

*Close Price adjusted for both dividends and splits