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
10/12/2014 315.00p 318.70p 314.00p 315.00p 510772
09/12/2014 320.00p 320.74p 309.20p 317.50p 602181
08/12/2014 325.10p 330.02p 317.00p 321.10p 535344
05/12/2014 337.20p 337.50p 327.40p 327.40p 411857
04/12/2014 339.80p 342.50p 332.50p 333.20p 294498
03/12/2014 340.90p 344.00p 338.30p 339.60p 269303
02/12/2014 341.00p 342.90p 339.00p 341.50p 363790
01/12/2014 344.00p 345.12p 334.20p 336.70p 546470
28/11/2014 360.00p 360.00p 347.00p 348.00p 342897
27/11/2014 356.00p 360.80p 351.20p 353.50p 325282
26/11/2014 350.00p 356.34p 350.00p 355.20p 198415
25/11/2014 350.80p 355.80p 348.96p 351.20p 485114
24/11/2014 350.00p 354.51p 348.50p 352.60p 910127
21/11/2014 341.10p 360.50p 341.10p 351.80p 409055
20/11/2014 345.60p 349.76p 340.30p 341.50p 416906
19/11/2014 350.50p 353.09p 348.19p 350.20p 286697
18/11/2014 350.50p 354.50p 350.05p 351.50p 294503
17/11/2014 348.20p 353.00p 348.00p 353.00p 404016
14/11/2014 351.10p 355.06p 348.64p 352.10p 324861
13/11/2014 354.40p 355.77p 351.27p 353.10p 257803
12/11/2014 350.90p 353.90p 344.46p 353.90p 357020
11/11/2014 352.00p 353.10p 347.52p 348.80p 282007
10/11/2014 345.20p 350.40p 343.79p 350.40p 332263
07/11/2014 342.10p 347.86p 342.00p 344.90p 534249
06/11/2014 342.60p 343.59p 334.15p 342.50p 586990
05/11/2014 333.90p 343.00p 333.00p 342.00p 813683
04/11/2014 350.20p 350.20p 333.60p 334.50p 407918
03/11/2014 347.50p 355.00p 347.00p 347.00p 355037
31/10/2014 357.10p 361.20p 348.00p 349.00p 473987
30/10/2014 359.20p 360.47p 353.70p 355.00p 540565
29/10/2014 359.80p 363.00p 355.70p 357.00p 493302
28/10/2014 354.50p 359.90p 354.50p 356.50p 349602
27/10/2014 362.00p 365.40p 352.00p 356.80p 283888
24/10/2014 362.00p 363.05p 357.00p 360.00p 374645
23/10/2014 371.30p 371.30p 360.00p 360.10p 403205
22/10/2014 369.60p 374.20p 366.00p 369.30p 332565
21/10/2014 362.40p 373.40p 362.40p 373.00p 344408
20/10/2014 367.80p 371.00p 364.00p 368.00p 207927
17/10/2014 353.30p 372.80p 348.85p 371.00p 557619
16/10/2014 352.00p 354.90p 341.11p 353.70p 580060
15/10/2014 362.80p 363.96p 343.66p 351.20p 823971
14/10/2014 352.00p 363.00p 352.00p 360.60p 493083
13/10/2014 350.00p 363.90p 346.80p 352.50p 534917
10/10/2014 370.10p 374.13p 350.00p 350.00p 2096769
09/10/2014 403.60p 403.60p 366.00p 381.70p 2679122
08/10/2014 422.00p 423.60p 408.50p 414.40p 304115
07/10/2014 432.10p 444.98p 418.20p 421.60p 353186
06/10/2014 423.00p 435.90p 422.79p 429.70p 466989
03/10/2014 420.00p 423.00p 418.24p 422.90p 435099
02/10/2014 424.00p 425.75p 413.30p 414.50p 372322
01/10/2014 426.00p 431.20p 424.44p 424.50p 543284
30/09/2014 434.80p 434.80p 418.60p 429.00p 483923
29/09/2014 437.80p 439.02p 425.89p 430.50p 420343
26/09/2014 436.00p 445.30p 436.00p 439.50p 347892
25/09/2014 453.40p 457.24p 436.50p 439.00p 491143
24/09/2014 455.00p 455.00p 448.52p 452.10p 467329
23/09/2014 448.00p 455.00p 445.10p 452.00p 657759
22/09/2014 467.00p 467.24p 447.50p 449.00p 731554
19/09/2014 474.20p 475.00p 465.10p 466.60p 560993
18/09/2014 468.00p 470.07p 467.00p 468.00p 141137
17/09/2014 475.00p 475.00p 468.00p 468.30p 175754
16/09/2014 472.10p 473.30p 469.00p 473.30p 200639
15/09/2014 473.00p 478.25p 472.00p 472.50p 210031
12/09/2014 480.90p 481.00p 476.20p 476.40p 179055
11/09/2014 479.50p 483.00p 476.80p 479.60p 332548
10/09/2014 474.70p 482.30p 474.70p 480.20p 260632
09/09/2014 481.90p 481.90p 478.60p 480.50p 357160
08/09/2014 475.00p 478.87p 474.10p 477.50p 245124
05/09/2014 476.60p 479.00p 473.04p 476.00p 198972
04/09/2014 479.90p 481.22p 476.60p 476.60p 175185
03/09/2014 477.60p 482.00p 476.04p 480.80p 269589
02/09/2014 476.00p 476.00p 472.65p 474.50p 626996
01/09/2014 479.00p 479.00p 472.50p 474.60p 201654
29/08/2014 478.10p 478.88p 472.00p 472.00p 306535
28/08/2014 482.10p 483.70p 475.48p 477.70p 275587
27/08/2014 486.30p 486.60p 482.10p 483.20p 416221
26/08/2014 492.10p 496.44p 490.00p 490.00p 316295
22/08/2014 497.10p 501.00p 491.20p 491.20p 228636
21/08/2014 501.00p 503.50p 496.66p 497.20p 133851
20/08/2014 497.10p 503.50p 497.10p 502.00p 226974
19/08/2014 503.00p 505.00p 499.30p 503.50p 236095
18/08/2014 502.00p 506.00p 501.04p 503.00p 147139
15/08/2014 497.10p 507.00p 497.10p 501.00p 338801
14/08/2014 500.00p 502.59p 495.00p 499.90p 222448
13/08/2014 503.00p 505.50p 497.50p 499.20p 161296
12/08/2014 503.50p 508.28p 501.00p 502.50p 245412
11/08/2014 502.00p 508.97p 501.50p 507.00p 197742
08/08/2014 488.50p 504.00p 488.50p 504.00p 247419
07/08/2014 504.50p 505.00p 493.00p 493.00p 214021
06/08/2014 499.10p 501.50p 492.62p 500.50p 230024
05/08/2014 497.30p 502.60p 497.30p 499.00p 228437
04/08/2014 493.80p 502.00p 492.70p 498.50p 229140
01/08/2014 496.00p 499.96p 478.92p 494.00p 330503
31/07/2014 497.50p 501.97p 495.00p 496.30p 140663
30/07/2014 507.00p 507.00p 498.00p 498.00p 285733
29/07/2014 498.80p 510.00p 496.60p 506.00p 391872
28/07/2014 495.30p 503.00p 495.25p 498.80p 226108
25/07/2014 494.70p 502.50p 494.70p 502.00p 234390
24/07/2014 502.50p 502.50p 494.50p 497.20p 274409
23/07/2014 502.00p 503.50p 497.92p 500.00p 226791
22/07/2014 491.00p 505.50p 487.30p 499.40p 224581
21/07/2014 485.00p 490.80p 483.30p 490.40p 151237
18/07/2014 488.90p 491.80p 485.00p 490.90p 145920
17/07/2014 495.00p 497.97p 488.00p 488.00p 196697
16/07/2014 494.10p 501.38p 490.49p 496.20p 372435
15/07/2014 490.50p 492.65p 488.00p 490.10p 288384
14/07/2014 484.40p 498.52p 483.12p 491.70p 365133
11/07/2014 483.00p 484.98p 482.00p 483.50p 215688
10/07/2014 481.00p 500.00p 477.20p 483.00p 236208
09/07/2014 477.00p 485.10p 476.40p 485.10p 299606
08/07/2014 481.20p 483.00p 476.30p 477.50p 199733
07/07/2014 484.20p 485.10p 480.20p 480.70p 159498
04/07/2014 479.90p 485.10p 476.73p 485.10p 213756
03/07/2014 480.00p 483.86p 476.00p 480.00p 273575
02/07/2014 482.50p 483.48p 476.00p 476.00p 236416
01/07/2014 460.00p 481.95p 460.00p 479.80p 361505
30/06/2014 461.40p 466.90p 461.40p 463.10p 174961
27/06/2014 460.80p 465.65p 458.74p 463.50p 154767
26/06/2014 457.50p 463.50p 457.00p 462.10p 191344
25/06/2014 463.30p 463.30p 454.38p 458.20p 231332
24/06/2014 463.50p 465.02p 457.10p 458.90p 308767
23/06/2014 460.00p 465.96p 460.00p 460.00p 246475
20/06/2014 463.10p 465.99p 458.50p 463.00p 267771
19/06/2014 460.00p 463.10p 456.00p 459.50p 268546
18/06/2014 451.00p 459.40p 449.10p 456.00p 167772
17/06/2014 448.10p 452.90p 446.10p 449.00p 331224
16/06/2014 451.00p 453.10p 448.10p 448.10p 324329
13/06/2014 461.10p 461.52p 448.50p 448.50p 366198
12/06/2014 466.70p 470.53p 461.20p 461.20p 160254
11/06/2014 474.70p 474.70p 465.10p 466.50p 310444
10/06/2014 468.00p 474.90p 465.71p 469.00p 224274
09/06/2014 473.00p 474.50p 467.16p 469.40p 218105
06/06/2014 463.00p 473.07p 463.00p 472.50p 229457
05/06/2014 466.30p 469.15p 462.00p 466.80p 139755
04/06/2014 464.60p 465.00p 458.21p 463.00p 124754
03/06/2014 460.20p 464.20p 460.20p 462.00p 197065
02/06/2014 460.10p 464.40p 460.10p 462.70p 196591
30/05/2014 467.00p 472.94p 457.50p 457.50p 275688
29/05/2014 466.10p 469.00p 465.80p 468.20p 211681
28/05/2014 469.30p 470.68p 465.00p 465.80p 230912
27/05/2014 467.50p 474.00p 465.00p 465.30p 237020
23/05/2014 469.40p 471.82p 466.48p 469.00p 428980
22/05/2014 468.00p 472.30p 468.00p 469.70p 522120
21/05/2014 472.70p 475.01p 468.12p 469.00p 306724
20/05/2014 474.90p 476.00p 468.00p 471.20p 214918
19/05/2014 480.00p 480.00p 468.00p 468.00p 266645
16/05/2014 480.00p 480.50p 476.20p 476.60p 459658
15/05/2014 483.80p 484.65p 478.70p 480.50p 476363
14/05/2014 480.00p 481.98p 477.50p 480.00p 408958
13/05/2014 474.50p 482.60p 468.20p 480.00p 512561
12/05/2014 466.90p 472.90p 465.48p 468.20p 501623
09/05/2014 466.50p 466.60p 463.90p 466.00p 136218
08/05/2014 459.70p 466.96p 459.70p 465.80p 262024
07/05/2014 458.90p 459.85p 456.00p 459.70p 186606
06/05/2014 455.20p 463.65p 455.20p 461.50p 205606
02/05/2014 460.00p 463.80p 458.65p 461.10p 246326
01/05/2014 458.00p 462.70p 456.00p 460.10p 266038
30/04/2014 456.90p 457.57p 455.00p 456.50p 339021
29/04/2014 460.00p 460.00p 454.50p 456.50p 308262
28/04/2014 463.10p 463.10p 454.90p 456.30p 435194
25/04/2014 457.60p 460.80p 455.10p 457.00p 330740
24/04/2014 461.40p 467.00p 457.30p 458.00p 292906
23/04/2014 460.10p 464.17p 459.10p 461.40p 209095
22/04/2014 465.00p 465.00p 460.40p 460.50p 352771
17/04/2014 458.10p 462.31p 458.00p 460.20p 248349
16/04/2014 462.20p 466.11p 459.10p 459.90p 326533
15/04/2014 464.90p 464.90p 458.00p 459.20p 220612
14/04/2014 465.00p 465.00p 458.45p 463.20p 342249
11/04/2014 464.00p 470.00p 460.00p 462.00p 340113
10/04/2014 475.30p 475.30p 467.60p 470.00p 286644
09/04/2014 470.50p 474.87p 469.23p 469.50p 269062
08/04/2014 468.00p 471.85p 465.56p 470.50p 322849
07/04/2014 469.40p 470.70p 465.18p 470.70p 283292
04/04/2014 468.00p 470.30p 465.54p 470.00p 588303
03/04/2014 464.00p 469.00p 464.00p 468.00p 443974
02/04/2014 465.00p 469.00p 461.34p 469.00p 491767
01/04/2014 459.10p 467.03p 459.10p 465.00p 346783
31/03/2014 462.00p 463.43p 456.00p 462.90p 435906
28/03/2014 461.00p 461.00p 454.70p 459.00p 514326
27/03/2014 458.00p 460.23p 453.53p 454.70p 303990
26/03/2014 461.90p 463.50p 456.00p 458.20p 448612
25/03/2014 447.20p 460.10p 447.20p 456.00p 428232
24/03/2014 450.20p 456.80p 449.90p 450.00p 379903
21/03/2014 450.10p 455.00p 450.00p 452.30p 577527
20/03/2014 454.20p 459.90p 450.52p 453.00p 310102
19/03/2014 458.70p 463.32p 456.00p 457.00p 559802
18/03/2014 463.00p 467.99p 460.00p 460.00p 400261
17/03/2014 460.10p 467.05p 460.10p 465.00p 417704
14/03/2014 457.00p 466.96p 457.00p 464.70p 357989
13/03/2014 468.90p 469.54p 462.00p 462.00p 621180
12/03/2014 464.80p 467.17p 460.60p 466.00p 342886
11/03/2014 471.10p 471.10p 464.50p 466.00p 448353
10/03/2014 478.20p 478.20p 464.80p 464.80p 593766
07/03/2014 491.50p 492.00p 479.75p 481.00p 275024
06/03/2014 486.00p 492.00p 486.00p 492.00p 338711
05/03/2014 490.10p 492.58p 488.00p 490.50p 351587
04/03/2014 497.90p 506.00p 491.80p 503.50p 345851
03/03/2014 502.00p 503.00p 489.51p 491.80p 473562
28/02/2014 508.00p 508.00p 502.00p 503.00p 242310
27/02/2014 506.00p 509.00p 502.00p 505.50p 250557

*Close Price adjusted for both dividends and splits