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
31/05/2019 335.50p 335.50p 332.00p 334.00p 282680
30/05/2019 344.00p 344.00p 338.00p 339.50p 160954
29/05/2019 343.50p 345.50p 341.00p 342.00p 118895
28/05/2019 345.00p 348.50p 343.88p 347.00p 279909
24/05/2019 344.00p 344.00p 339.39p 339.50p 246462
23/05/2019 345.00p 345.00p 340.00p 342.00p 142627
22/05/2019 348.00p 349.00p 345.00p 345.00p 370441
21/05/2019 349.50p 350.60p 346.50p 347.00p 213080
20/05/2019 356.00p 356.00p 347.00p 347.50p 170016
17/05/2019 355.00p 355.00p 349.50p 352.00p 128051
16/05/2019 347.50p 354.61p 344.90p 353.00p 194591
15/05/2019 349.00p 349.00p 344.50p 345.50p 356280
14/05/2019 340.50p 347.00p 340.50p 346.00p 370633
13/05/2019 344.50p 345.78p 340.50p 340.50p 355902
10/05/2019 346.50p 349.00p 345.50p 348.00p 321261
09/05/2019 350.00p 350.60p 342.50p 344.50p 167263
08/05/2019 354.00p 354.91p 351.50p 353.50p 177319
07/05/2019 354.00p 357.03p 352.00p 354.00p 336843
03/05/2019 355.50p 358.66p 354.00p 357.00p 157888
02/05/2019 365.00p 365.00p 354.00p 354.00p 240558
01/05/2019 364.00p 364.24p 361.12p 362.00p 98010
30/04/2019 369.50p 369.50p 360.12p 361.50p 302126
29/04/2019 370.50p 370.50p 364.83p 369.00p 223053
26/04/2019 368.00p 371.80p 366.50p 366.50p 111073
25/04/2019 373.50p 373.50p 368.61p 369.50p 338333
24/04/2019 377.50p 377.50p 370.50p 372.00p 718745
23/04/2019 380.50p 380.50p 375.90p 378.00p 219733
18/04/2019 380.50p 380.50p 374.00p 376.50p 126955
17/04/2019 380.00p 380.00p 375.50p 377.50p 334992
16/04/2019 376.00p 382.50p 376.00p 380.00p 141570
15/04/2019 377.50p 382.01p 377.50p 379.50p 384659
12/04/2019 378.00p 382.50p 377.38p 381.50p 306242
11/04/2019 379.00p 379.00p 377.00p 378.50p 781806
10/04/2019 379.00p 379.50p 375.30p 379.50p 300927
09/04/2019 378.50p 379.30p 376.25p 377.50p 153644
08/04/2019 372.50p 378.41p 372.50p 377.00p 286922
05/04/2019 371.00p 376.50p 368.96p 376.00p 340457
04/04/2019 371.50p 374.00p 368.98p 371.00p 142612
03/04/2019 374.00p 375.00p 373.31p 375.00p 250910
02/04/2019 372.00p 374.74p 371.00p 374.00p 226578
01/04/2019 367.50p 372.00p 364.04p 372.00p 168284
29/03/2019 357.00p 367.00p 356.26p 367.00p 301096
28/03/2019 351.50p 359.00p 351.50p 357.00p 248703
27/03/2019 354.00p 356.54p 353.00p 353.50p 203821
26/03/2019 350.00p 356.50p 350.00p 354.00p 328508
25/03/2019 351.00p 352.51p 345.00p 352.00p 326906
22/03/2019 361.50p 363.04p 352.50p 352.50p 171682
21/03/2019 357.00p 362.34p 356.55p 360.50p 172561
20/03/2019 360.00p 364.06p 358.65p 362.00p 385660
19/03/2019 364.00p 366.52p 360.14p 363.50p 274307
18/03/2019 360.00p 364.25p 356.38p 360.00p 296719
15/03/2019 359.50p 360.00p 355.05p 356.00p 216022
14/03/2019 362.50p 362.50p 355.61p 356.50p 146860
13/03/2019 356.50p 362.02p 356.09p 361.00p 135381
12/03/2019 356.00p 361.00p 356.00p 359.00p 224769
11/03/2019 351.50p 358.45p 351.50p 357.00p 231598
08/03/2019 355.00p 357.11p 351.50p 353.00p 260195
07/03/2019 365.00p 366.45p 356.06p 359.50p 193383
06/03/2019 362.00p 368.00p 362.00p 365.50p 336444
05/03/2019 363.50p 365.50p 361.00p 365.00p 192874
04/03/2019 365.00p 368.48p 363.50p 366.50p 155405
01/03/2019 359.50p 364.72p 359.50p 364.50p 173894
28/02/2019 364.00p 364.39p 359.50p 360.00p 193670
27/02/2019 368.00p 372.41p 364.50p 364.50p 282568
26/02/2019 373.00p 373.00p 363.98p 367.50p 236284
25/02/2019 369.50p 371.50p 367.70p 369.00p 203822
22/02/2019 364.00p 369.81p 361.50p 368.00p 272264
21/02/2019 365.00p 366.00p 361.50p 361.50p 309508
20/02/2019 361.00p 366.00p 356.61p 366.00p 179593
19/02/2019 361.50p 361.50p 354.50p 359.00p 193358
18/02/2019 364.00p 364.00p 359.00p 359.00p 112211
15/02/2019 356.00p 363.00p 354.55p 362.00p 191496
14/02/2019 354.00p 358.00p 354.00p 355.50p 382819
13/02/2019 352.00p 359.82p 352.00p 358.00p 337104
12/02/2019 354.00p 356.78p 353.19p 353.50p 155836
11/02/2019 355.50p 358.33p 351.60p 353.00p 247113
08/02/2019 355.50p 358.00p 351.90p 352.50p 97153
07/02/2019 361.50p 361.86p 356.00p 356.00p 193658
06/02/2019 363.00p 363.00p 359.00p 361.00p 76745
05/02/2019 365.00p 365.00p 360.50p 361.00p 164749
04/02/2019 361.50p 362.75p 359.50p 362.00p 192945
01/02/2019 358.00p 362.80p 354.00p 360.50p 457671
31/01/2019 359.00p 359.00p 354.00p 357.00p 164250
30/01/2019 345.00p 355.90p 345.00p 354.00p 169513
29/01/2019 340.00p 345.98p 338.16p 345.50p 168097
28/01/2019 343.00p 350.00p 337.61p 338.50p 369765
25/01/2019 347.50p 349.50p 338.50p 347.50p 142978
24/01/2019 343.00p 343.00p 337.80p 342.00p 181529
23/01/2019 344.00p 346.19p 339.00p 340.25p 190360
22/01/2019 355.50p 355.50p 343.50p 344.00p 117214
21/01/2019 358.00p 359.50p 352.00p 352.00p 123154
18/01/2019 353.00p 358.60p 351.78p 358.50p 246985
17/01/2019 352.00p 352.00p 348.50p 349.50p 135161
16/01/2019 351.00p 353.63p 348.50p 349.00p 311645
15/01/2019 353.50p 359.05p 352.13p 356.00p 137576
14/01/2019 353.50p 356.00p 349.50p 354.50p 112961
11/01/2019 355.50p 361.50p 352.17p 358.50p 327456
10/01/2019 347.00p 357.00p 347.00p 355.00p 299013
09/01/2019 344.00p 355.41p 344.00p 352.00p 214989
08/01/2019 345.00p 351.69p 343.76p 348.50p 96246
07/01/2019 347.00p 349.44p 343.50p 346.50p 178534
04/01/2019 338.00p 346.00p 334.95p 345.00p 253769
03/01/2019 336.00p 339.82p 334.50p 336.00p 72190
02/01/2019 339.00p 341.00p 331.92p 341.00p 352692
31/12/2018 339.00p 343.40p 336.25p 340.50p 130442
28/12/2018 334.00p 339.73p 333.00p 338.00p 284691
27/12/2018 338.50p 338.50p 329.00p 330.50p 84033
24/12/2018 333.00p 337.40p 332.50p 333.75p 41356
21/12/2018 332.00p 338.00p 329.60p 337.00p 253956
20/12/2018 332.00p 333.17p 326.50p 332.50p 307772
19/12/2018 331.00p 340.00p 331.00p 336.50p 177939
18/12/2018 336.00p 336.00p 330.00p 334.50p 170700
17/12/2018 334.00p 336.00p 330.25p 336.00p 232845
14/12/2018 331.00p 334.82p 331.00p 333.00p 198524
13/12/2018 330.50p 336.00p 327.05p 336.00p 221730
12/12/2018 324.50p 330.73p 322.72p 330.00p 203553
11/12/2018 322.00p 327.00p 318.00p 323.50p 424683
10/12/2018 320.50p 325.40p 317.50p 317.50p 312479
07/12/2018 322.00p 332.63p 322.00p 325.00p 174414
06/12/2018 333.00p 333.00p 320.00p 320.00p 208183
05/12/2018 331.50p 338.15p 331.50p 335.00p 193726
04/12/2018 335.50p 344.40p 335.50p 336.50p 206803
03/12/2018 332.00p 346.25p 332.00p 340.50p 244876
30/11/2018 330.00p 333.00p 330.00p 331.00p 131008
29/11/2018 333.00p 337.00p 330.00p 330.00p 83733
28/11/2018 331.00p 334.00p 328.39p 328.50p 1552054
27/11/2018 334.50p 334.50p 328.50p 330.00p 140114
26/11/2018 331.50p 334.94p 330.50p 334.50p 228586
23/11/2018 340.50p 340.50p 331.07p 333.00p 247473
22/11/2018 343.50p 343.61p 341.00p 341.50p 93084
21/11/2018 344.00p 350.55p 344.00p 347.00p 104350
20/11/2018 348.00p 350.50p 344.50p 344.50p 275141
19/11/2018 351.00p 353.50p 348.40p 349.00p 148573
16/11/2018 345.00p 349.59p 345.00p 348.00p 194819
15/11/2018 340.00p 344.00p 337.26p 344.00p 172635
14/11/2018 335.00p 337.38p 330.50p 336.50p 187055
13/11/2018 340.00p 347.08p 335.52p 336.00p 105823
12/11/2018 345.50p 352.67p 340.00p 340.00p 137190
09/11/2018 352.50p 359.15p 340.50p 346.00p 406422
08/11/2018 352.00p 355.50p 349.54p 355.00p 256510
07/11/2018 345.00p 353.00p 345.00p 352.00p 146872
06/11/2018 354.50p 354.50p 346.50p 346.50p 82929
05/11/2018 350.00p 355.50p 348.14p 351.50p 147309
02/11/2018 358.00p 360.00p 351.00p 351.50p 161233
01/11/2018 346.50p 353.00p 342.00p 353.00p 151315
31/10/2018 346.00p 346.00p 341.66p 343.50p 217940
30/10/2018 342.50p 342.50p 335.50p 340.00p 99760
29/10/2018 334.00p 342.50p 334.00p 340.50p 360874
26/10/2018 334.00p 335.50p 326.50p 331.00p 284835
25/10/2018 331.50p 342.75p 330.50p 339.00p 167854
24/10/2018 339.50p 341.50p 335.00p 336.00p 379732
23/10/2018 343.00p 345.50p 336.00p 337.50p 173496
22/10/2018 347.50p 351.75p 346.00p 348.00p 383344
19/10/2018 350.00p 351.84p 346.00p 346.00p 515616
18/10/2018 354.00p 354.20p 348.80p 351.00p 127260
17/10/2018 353.00p 356.00p 349.90p 354.50p 279918
16/10/2018 354.00p 354.01p 345.50p 353.00p 203524
15/10/2018 348.50p 353.50p 343.75p 353.50p 115076
12/10/2018 340.00p 350.61p 338.32p 349.00p 144486
11/10/2018 341.00p 344.50p 333.20p 337.00p 288822
10/10/2018 356.00p 359.00p 343.50p 348.50p 438047
09/10/2018 352.00p 359.15p 351.83p 357.50p 295547
08/10/2018 356.50p 358.00p 353.10p 355.00p 174472
05/10/2018 367.00p 367.00p 355.00p 356.00p 543076
04/10/2018 365.00p 369.50p 364.21p 367.00p 202328
03/10/2018 369.50p 373.00p 367.50p 367.50p 102701
02/10/2018 360.50p 371.50p 360.00p 371.50p 209219
01/10/2018 366.00p 366.00p 361.54p 364.00p 243269
28/09/2018 364.50p 367.00p 361.43p 366.00p 333813
27/09/2018 366.00p 368.00p 364.22p 367.00p 252532
26/09/2018 369.50p 372.85p 368.00p 369.00p 125357
25/09/2018 374.50p 376.83p 370.44p 375.00p 257281
24/09/2018 371.00p 379.50p 371.00p 372.00p 277404
21/09/2018 369.00p 376.35p 366.00p 373.50p 394549
20/09/2018 360.00p 366.00p 359.00p 365.50p 234051
19/09/2018 350.00p 362.00p 345.90p 362.00p 397369
18/09/2018 344.00p 348.50p 338.68p 348.50p 154229
17/09/2018 342.50p 346.25p 342.00p 343.50p 150488
14/09/2018 342.00p 346.00p 339.50p 346.00p 301454
13/09/2018 333.50p 341.00p 333.50p 339.00p 309108
12/09/2018 329.00p 333.50p 329.00p 333.50p 466724
11/09/2018 336.50p 336.50p 328.00p 330.00p 453743
10/09/2018 338.00p 341.19p 335.00p 336.00p 748809
07/09/2018 340.50p 342.02p 333.28p 336.50p 498522
06/09/2018 343.00p 346.50p 340.50p 343.00p 598036
05/09/2018 348.00p 349.50p 345.00p 346.50p 350489
04/09/2018 356.00p 357.26p 348.00p 351.00p 382966
03/09/2018 356.50p 359.38p 355.00p 357.00p 166089
31/08/2018 357.00p 361.58p 355.50p 357.50p 184506
30/08/2018 362.00p 364.09p 357.76p 359.50p 161333
29/08/2018 365.00p 368.92p 361.50p 363.00p 131527
28/08/2018 365.00p 369.40p 362.72p 366.00p 226958
24/08/2018 357.00p 364.00p 355.00p 364.00p 184786
23/08/2018 359.00p 359.50p 357.00p 359.00p 317098
22/08/2018 355.50p 362.10p 355.50p 362.00p 211988
21/08/2018 357.00p 360.00p 353.83p 356.75p 147621
20/08/2018 357.00p 365.11p 355.90p 357.50p 940920
17/08/2018 360.00p 360.50p 354.50p 354.50p 491023
16/08/2018 357.00p 362.25p 356.06p 358.00p 701717
15/08/2018 369.00p 370.50p 356.50p 357.00p 664327

*Close Price adjusted for both dividends and splits