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
25/02/2014 512.00p 517.00p 506.00p 508.00p 480987
24/02/2014 517.50p 517.50p 510.00p 517.00p 288944
21/02/2014 518.00p 518.00p 510.50p 517.00p 336906
20/02/2014 516.50p 516.50p 509.50p 512.00p 188406
19/02/2014 515.00p 519.99p 510.00p 516.00p 555030
18/02/2014 515.50p 520.99p 514.00p 518.50p 314992
17/02/2014 512.00p 520.00p 510.07p 518.50p 500515
14/02/2014 510.50p 511.50p 507.50p 511.00p 347517
13/02/2014 510.00p 513.50p 506.02p 510.00p 463363
12/02/2014 502.00p 515.00p 501.50p 513.50p 971328
11/02/2014 500.00p 503.98p 497.90p 501.50p 374493
10/02/2014 492.50p 499.00p 492.50p 497.90p 687003
07/02/2014 482.20p 495.00p 480.00p 494.30p 824804
06/02/2014 472.00p 482.40p 469.00p 480.00p 567789
05/02/2014 463.40p 471.00p 458.96p 469.00p 1092354
04/02/2014 460.00p 464.20p 459.10p 462.50p 326910
03/02/2014 466.00p 475.30p 464.20p 464.20p 390323
31/01/2014 467.20p 476.40p 467.20p 469.00p 698139
30/01/2014 466.50p 473.30p 463.30p 469.50p 242720
29/01/2014 460.20p 475.44p 460.20p 469.10p 403912
28/01/2014 457.00p 464.00p 455.78p 464.00p 328771
27/01/2014 464.30p 466.00p 455.70p 455.70p 380745
24/01/2014 466.80p 469.86p 461.83p 462.90p 698557
23/01/2014 469.90p 474.82p 468.00p 469.50p 425954
22/01/2014 470.50p 476.27p 468.80p 474.50p 232761
21/01/2014 481.00p 481.80p 470.80p 472.40p 697302
20/01/2014 473.30p 483.47p 473.30p 479.70p 773983
17/01/2014 466.70p 479.10p 463.20p 479.00p 622513
16/01/2014 461.00p 472.00p 460.35p 470.20p 992027
15/01/2014 459.00p 461.00p 455.43p 461.00p 565399
14/01/2014 457.40p 461.50p 455.50p 458.60p 371555
13/01/2014 460.00p 462.00p 455.10p 461.50p 399356
10/01/2014 450.30p 457.00p 450.30p 456.00p 677586
09/01/2014 460.90p 460.90p 449.50p 451.10p 593459
08/01/2014 465.00p 465.00p 458.35p 460.40p 492938
07/01/2014 457.60p 464.80p 457.60p 462.00p 417416
06/01/2014 460.00p 463.90p 458.00p 458.00p 621160
03/01/2014 465.00p 469.30p 460.72p 463.90p 617867
02/01/2014 466.00p 469.81p 459.85p 461.60p 299358
31/12/2013 464.90p 467.52p 462.39p 465.00p 103654
30/12/2013 458.00p 465.56p 451.66p 465.00p 337710
27/12/2013 451.00p 457.37p 446.61p 454.90p 119521
24/12/2013 450.00p 451.00p 436.00p 450.00p 79214
23/12/2013 451.00p 451.00p 441.95p 445.00p 250196
20/12/2013 449.50p 451.00p 444.90p 446.50p 960949
19/12/2013 444.30p 448.50p 442.02p 447.00p 571301
18/12/2013 443.00p 443.70p 439.67p 443.00p 263227
17/12/2013 436.50p 444.03p 436.50p 441.20p 397050
16/12/2013 438.10p 442.64p 432.25p 442.00p 326881
13/12/2013 437.00p 437.00p 433.00p 435.00p 300081
12/12/2013 437.00p 438.22p 432.31p 433.00p 262960
11/12/2013 441.00p 442.00p 435.00p 436.30p 287055
10/12/2013 430.00p 441.90p 430.00p 440.00p 232570
09/12/2013 445.00p 445.00p 429.00p 430.10p 296786
06/12/2013 442.00p 445.70p 432.50p 440.50p 268200
05/12/2013 441.20p 441.60p 433.40p 433.50p 532538
04/12/2013 435.50p 438.37p 432.37p 436.40p 354164
03/12/2013 442.10p 451.30p 432.90p 433.00p 354310
02/12/2013 453.20p 453.20p 441.00p 441.00p 284359
29/11/2013 450.20p 453.10p 444.88p 451.30p 430174
28/11/2013 447.00p 450.60p 442.42p 449.00p 439551
27/11/2013 448.00p 448.62p 440.88p 445.00p 242800
26/11/2013 445.70p 448.49p 441.91p 443.00p 285552
25/11/2013 452.00p 452.00p 442.10p 447.70p 278678
22/11/2013 460.20p 460.20p 446.00p 446.40p 490108
21/11/2013 468.90p 471.10p 455.00p 455.10p 2265777
20/11/2013 468.40p 476.33p 468.00p 468.00p 247848
19/11/2013 474.60p 478.70p 472.42p 474.30p 245960
18/11/2013 478.00p 481.50p 471.03p 478.70p 238548
15/11/2013 472.00p 476.10p 465.79p 475.00p 233508
14/11/2013 470.00p 471.85p 462.40p 467.00p 169546
13/11/2013 476.00p 480.10p 459.38p 462.40p 414753
12/11/2013 481.10p 484.70p 478.30p 478.30p 262403
11/11/2013 480.80p 485.46p 480.80p 484.70p 196947
08/11/2013 485.00p 487.50p 482.28p 485.00p 290019
07/11/2013 487.20p 497.00p 487.10p 490.00p 339820
06/11/2013 491.20p 492.70p 488.73p 492.00p 221179
05/11/2013 478.00p 495.16p 478.00p 491.50p 498948
04/11/2013 472.00p 485.79p 472.00p 484.50p 364885
01/11/2013 472.00p 481.00p 472.00p 475.00p 286537
31/10/2013 476.50p 479.90p 471.90p 472.10p 314579
30/10/2013 480.20p 487.28p 479.10p 480.00p 389865
29/10/2013 478.60p 484.99p 478.60p 484.00p 447704
28/10/2013 481.50p 486.59p 480.70p 483.50p 191155
25/10/2013 484.90p 484.90p 479.30p 482.50p 251499
24/10/2013 478.40p 484.00p 478.40p 481.20p 237241
23/10/2013 485.80p 490.00p 478.45p 480.00p 299456
22/10/2013 487.40p 490.90p 483.50p 490.00p 452739
21/10/2013 480.10p 485.99p 480.10p 484.90p 189476
18/10/2013 484.40p 485.42p 480.10p 481.70p 188350
17/10/2013 486.50p 486.50p 479.94p 484.00p 218930
16/10/2013 481.10p 486.40p 480.00p 485.70p 199281
15/10/2013 476.00p 486.00p 475.14p 484.90p 377495
14/10/2013 477.80p 479.18p 470.80p 472.60p 76090
11/10/2013 476.00p 479.32p 471.94p 473.50p 122683
10/10/2013 460.00p 478.18p 459.00p 476.00p 423577
09/10/2013 455.50p 460.70p 455.50p 458.10p 175037
08/10/2013 461.50p 465.00p 455.60p 455.60p 209673
07/10/2013 458.30p 465.00p 455.80p 465.00p 170741
04/10/2013 465.10p 466.89p 460.00p 463.10p 228702
03/10/2013 470.00p 474.32p 465.00p 465.00p 176987
02/10/2013 473.20p 477.90p 470.00p 471.00p 216406
01/10/2013 481.90p 482.00p 475.90p 478.90p 254113
30/09/2013 477.00p 483.30p 475.69p 483.30p 176893
27/09/2013 484.00p 489.50p 480.00p 488.30p 220844
26/09/2013 488.90p 491.00p 485.50p 490.00p 288101
25/09/2013 483.80p 488.50p 482.00p 482.00p 160585
24/09/2013 484.10p 490.50p 482.00p 488.50p 349518
23/09/2013 496.90p 496.90p 482.50p 483.00p 213054
20/09/2013 504.00p 504.00p 492.00p 492.00p 269781
19/09/2013 507.50p 514.50p 499.00p 500.00p 537174
18/09/2013 493.50p 500.00p 491.50p 493.40p 385930
17/09/2013 502.50p 505.00p 495.30p 497.00p 224995
16/09/2013 503.50p 507.00p 500.00p 505.00p 382175
13/09/2013 496.00p 503.50p 495.90p 496.00p 169187
12/09/2013 503.50p 508.06p 496.10p 503.50p 259899
11/09/2013 511.50p 511.50p 504.00p 504.00p 308142
10/09/2013 500.00p 510.00p 498.00p 508.50p 568825
09/09/2013 495.00p 500.93p 495.00p 498.00p 294764
06/09/2013 489.50p 491.50p 485.80p 490.00p 244613
05/09/2013 485.70p 493.79p 485.00p 485.80p 187766
04/09/2013 488.30p 489.05p 483.00p 487.50p 120011
03/09/2013 489.90p 493.35p 482.50p 486.40p 153080
02/09/2013 481.80p 493.00p 475.90p 493.00p 279431
30/08/2013 482.20p 484.80p 475.70p 475.90p 196163
29/08/2013 477.10p 483.70p 477.10p 478.60p 574210
28/08/2013 481.80p 489.30p 478.02p 481.40p 181859
27/08/2013 483.00p 489.30p 480.50p 489.30p 309346
23/08/2013 486.00p 489.50p 485.90p 488.00p 304236
22/08/2013 486.80p 488.10p 484.50p 487.00p 612799
21/08/2013 490.00p 490.00p 480.70p 481.50p 243575
20/08/2013 497.80p 497.80p 481.00p 490.00p 364675
19/08/2013 497.10p 500.00p 492.75p 495.80p 470132
16/08/2013 488.00p 497.10p 487.81p 497.10p 511546
15/08/2013 493.00p 498.40p 487.00p 491.50p 374700
14/08/2013 494.20p 503.00p 491.25p 498.40p 578429
13/08/2013 492.90p 498.91p 487.00p 496.00p 667658
12/08/2013 481.90p 492.93p 480.55p 490.00p 571912
09/08/2013 464.30p 479.00p 462.50p 478.40p 367720
08/08/2013 452.50p 464.30p 451.60p 462.50p 319492
07/08/2013 464.50p 464.50p 450.30p 451.10p 430813
06/08/2013 475.00p 477.19p 461.50p 461.50p 366730
05/08/2013 476.20p 480.92p 474.50p 476.00p 338878
02/08/2013 475.10p 480.30p 475.10p 476.20p 335124
01/08/2013 466.90p 476.54p 466.69p 476.00p 293784
31/07/2013 470.00p 470.99p 467.90p 468.00p 493481
30/07/2013 468.90p 470.59p 465.26p 470.00p 556572
29/07/2013 455.50p 467.10p 455.50p 465.00p 651817
26/07/2013 463.10p 465.37p 459.00p 460.00p 306750
25/07/2013 467.70p 471.79p 462.70p 463.00p 324037
24/07/2013 463.70p 473.00p 463.70p 470.50p 615058
23/07/2013 465.00p 470.90p 463.81p 470.00p 432078
22/07/2013 459.90p 465.90p 459.60p 464.50p 423446
19/07/2013 458.10p 461.50p 455.03p 460.00p 154620
18/07/2013 461.30p 461.90p 455.60p 461.50p 424699
17/07/2013 457.00p 461.10p 454.00p 461.10p 285229
16/07/2013 452.80p 456.90p 449.50p 454.50p 288329
15/07/2013 451.30p 451.81p 449.40p 449.50p 196230
12/07/2013 452.20p 453.08p 445.00p 446.50p 244566
11/07/2013 443.10p 454.00p 440.20p 452.30p 459274
10/07/2013 444.80p 449.30p 438.51p 440.20p 206214
09/07/2013 440.10p 449.50p 440.10p 449.00p 356810
08/07/2013 431.00p 442.50p 430.90p 440.40p 283994
05/07/2013 444.40p 445.30p 430.40p 431.60p 345790
04/07/2013 427.80p 443.67p 427.80p 442.00p 277150
03/07/2013 430.00p 435.00p 420.80p 426.00p 263968
02/07/2013 431.00p 436.10p 427.58p 435.00p 222257
01/07/2013 427.40p 431.00p 425.30p 428.00p 332697
28/06/2013 431.40p 434.60p 423.80p 426.80p 213479
27/06/2013 424.70p 432.20p 423.67p 431.90p 225118
26/06/2013 426.90p 428.81p 423.15p 424.50p 493119
25/06/2013 431.00p 437.60p 425.74p 426.10p 635800
24/06/2013 435.40p 442.30p 427.50p 429.40p 346512
21/06/2013 448.00p 450.76p 441.30p 442.30p 528490
20/06/2013 455.20p 459.40p 445.74p 446.80p 625369
19/06/2013 459.30p 461.90p 455.00p 459.40p 266936
18/06/2013 457.50p 462.40p 453.80p 455.00p 1207710
17/06/2013 462.00p 465.00p 457.90p 461.40p 320861
14/06/2013 452.70p 463.00p 452.70p 460.10p 933958
13/06/2013 450.50p 458.30p 449.67p 453.50p 1055348
12/06/2013 457.70p 465.50p 456.99p 458.30p 588846
11/06/2013 470.70p 474.40p 457.60p 459.70p 327061
10/06/2013 485.00p 485.00p 474.40p 474.40p 161689
07/06/2013 479.20p 484.50p 474.02p 482.60p 250544
06/06/2013 483.00p 486.90p 473.60p 473.60p 316939
05/06/2013 485.00p 489.39p 481.00p 481.60p 1349641
04/06/2013 488.00p 495.35p 485.80p 489.10p 293995
03/06/2013 493.00p 493.00p 485.80p 485.80p 281225
31/05/2013 492.10p 495.98p 490.00p 491.00p 170555
30/05/2013 485.00p 496.10p 482.98p 495.00p 357457
29/05/2013 490.00p 495.00p 487.04p 488.00p 1226360
28/05/2013 490.20p 495.00p 488.21p 495.00p 404125
24/05/2013 494.60p 496.94p 484.90p 488.50p 323212
23/05/2013 503.00p 503.00p 492.00p 496.90p 639830
22/05/2013 508.00p 511.49p 505.00p 508.00p 447831
21/05/2013 500.50p 508.49p 498.70p 507.00p 478571
20/05/2013 506.50p 510.00p 499.10p 499.10p 403400
17/05/2013 502.00p 509.50p 502.00p 508.00p 483584
16/05/2013 508.00p 508.00p 503.00p 503.50p 758694
15/05/2013 508.50p 512.50p 503.00p 505.50p 369023

*Close Price adjusted for both dividends and splits