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
14/10/2010 681.00p 691.50p 680.00p 685.50p 274345
13/10/2010 666.00p 687.00p 658.00p 685.00p 235688
12/10/2010 663.00p 663.00p 653.50p 659.00p 148868
11/10/2010 670.00p 672.56p 663.00p 664.50p 149754
08/10/2010 660.50p 670.00p 651.50p 668.00p 290350
07/10/2010 662.50p 673.34p 656.70p 660.00p 445129
06/10/2010 655.00p 665.53p 650.50p 658.50p 279074
05/10/2010 635.50p 649.52p 634.46p 649.00p 170289
04/10/2010 641.50p 644.00p 637.00p 637.00p 122350
01/10/2010 630.00p 645.00p 630.00p 637.50p 294130
30/09/2010 625.00p 632.16p 623.00p 625.50p 531445
29/09/2010 629.00p 634.00p 624.80p 629.00p 352159
28/09/2010 628.50p 629.90p 620.00p 624.50p 217143
27/09/2010 632.00p 632.82p 625.62p 627.00p 163015
24/09/2010 621.50p 630.00p 617.50p 629.50p 185663
23/09/2010 630.50p 631.00p 614.00p 623.00p 255279
22/09/2010 624.00p 630.00p 615.85p 624.00p 169513
21/09/2010 620.50p 625.00p 619.00p 624.50p 150412
20/09/2010 618.50p 627.00p 615.50p 627.00p 158720
17/09/2010 609.50p 616.50p 609.50p 616.00p 789224
16/09/2010 603.50p 608.00p 601.50p 606.00p 296300
15/09/2010 610.50p 612.00p 605.00p 608.00p 350795
14/09/2010 612.00p 614.50p 604.71p 607.50p 535299
13/09/2010 605.00p 613.00p 605.00p 610.50p 528573
10/09/2010 604.00p 604.00p 593.00p 600.00p 269797
09/09/2010 584.00p 603.50p 584.00p 595.50p 274551
08/09/2010 587.00p 597.50p 583.95p 592.00p 98471
07/09/2010 594.00p 599.55p 588.50p 589.00p 120176
06/09/2010 597.00p 602.00p 593.00p 596.50p 292588
03/09/2010 593.00p 603.50p 589.50p 595.00p 378154
02/09/2010 591.50p 593.63p 585.00p 589.00p 201105
01/09/2010 580.00p 595.00p 575.95p 594.50p 632398
31/08/2010 560.00p 576.00p 558.35p 576.00p 294541
27/08/2010 563.50p 572.75p 561.50p 571.00p 219696
26/08/2010 558.00p 567.00p 558.00p 564.00p 227155
25/08/2010 555.00p 561.00p 549.50p 557.00p 137017
24/08/2010 568.00p 568.00p 552.00p 560.00p 147575
23/08/2010 569.50p 576.24p 560.00p 571.00p 179767
20/08/2010 571.50p 579.00p 568.00p 568.00p 176805
19/08/2010 577.00p 582.50p 570.00p 571.50p 375877
18/08/2010 569.50p 576.00p 565.00p 576.00p 491357
17/08/2010 565.00p 570.00p 557.00p 570.00p 167797
16/08/2010 560.00p 564.14p 556.00p 562.50p 96316
13/08/2010 562.00p 564.51p 554.00p 557.50p 300012
12/08/2010 558.00p 559.88p 549.50p 554.50p 178989
11/08/2010 570.00p 572.50p 557.00p 557.50p 271157
10/08/2010 584.50p 586.50p 570.00p 575.00p 149948
09/08/2010 581.00p 590.00p 581.00p 586.00p 285544
06/08/2010 580.00p 584.00p 572.50p 577.50p 180636
05/08/2010 570.00p 579.88p 570.00p 577.00p 225879
04/08/2010 577.50p 578.40p 564.50p 567.00p 189060
03/08/2010 576.00p 582.49p 573.75p 576.00p 82531
02/08/2010 567.50p 581.50p 567.50p 577.50p 232320
30/07/2010 568.00p 572.00p 564.00p 565.50p 137549
29/07/2010 580.00p 581.50p 570.00p 570.00p 138289
28/07/2010 572.00p 581.00p 572.00p 578.00p 253301
27/07/2010 574.50p 579.50p 570.00p 572.00p 194624
26/07/2010 573.00p 577.00p 568.82p 576.00p 340769
23/07/2010 568.50p 574.50p 565.00p 569.00p 173543
22/07/2010 556.50p 573.00p 554.50p 571.50p 313658
21/07/2010 552.00p 564.00p 546.00p 563.50p 336179
20/07/2010 540.00p 549.50p 540.00p 549.00p 242231
19/07/2010 531.50p 540.00p 530.00p 538.00p 180894
16/07/2010 547.50p 552.00p 531.00p 533.00p 197397
15/07/2010 551.00p 559.50p 540.00p 543.00p 102280
14/07/2010 568.50p 568.50p 545.10p 555.00p 138058
13/07/2010 555.00p 567.50p 544.50p 562.00p 218744
12/07/2010 549.00p 558.90p 545.00p 557.50p 270783
09/07/2010 547.00p 554.00p 545.00p 550.00p 346913
08/07/2010 543.00p 554.00p 540.00p 543.00p 226618
07/07/2010 534.50p 541.00p 532.75p 539.00p 292118
06/07/2010 541.50p 545.50p 532.95p 543.50p 410013
05/07/2010 538.50p 549.99p 532.01p 533.50p 158670
02/07/2010 540.00p 550.00p 535.00p 542.00p 178106
01/07/2010 544.00p 544.00p 532.00p 535.50p 648946
30/06/2010 550.00p 559.00p 548.10p 549.00p 706396
29/06/2010 569.00p 569.00p 549.00p 552.50p 369305
28/06/2010 565.00p 573.50p 561.56p 571.50p 107758
25/06/2010 560.50p 568.50p 559.56p 560.50p 566916
24/06/2010 580.00p 583.00p 560.75p 562.00p 351580
23/06/2010 585.00p 588.99p 574.00p 575.00p 307539
22/06/2010 595.00p 597.00p 587.00p 589.50p 184343
21/06/2010 588.50p 602.00p 587.80p 601.00p 637554
18/06/2010 577.00p 584.00p 573.55p 580.00p 393010
17/06/2010 578.00p 591.50p 577.00p 580.50p 691736
16/06/2010 587.00p 588.78p 571.00p 578.50p 182079
15/06/2010 574.00p 584.00p 574.00p 580.00p 240271
14/06/2010 574.50p 585.00p 566.65p 581.50p 682256
11/06/2010 571.00p 576.50p 560.50p 565.00p 184855
10/06/2010 559.50p 577.74p 547.50p 570.00p 411387
09/06/2010 553.50p 557.00p 546.60p 556.50p 362566
08/06/2010 557.00p 560.10p 537.50p 545.00p 476901
07/06/2010 551.00p 560.00p 549.00p 556.00p 422990
04/06/2010 583.00p 584.15p 560.00p 565.00p 443177
03/06/2010 587.00p 595.00p 577.00p 581.00p 261484
02/06/2010 575.00p 581.00p 565.00p 581.00p 170836
01/06/2010 578.00p 582.50p 564.00p 579.50p 174226
28/05/2010 576.00p 592.00p 576.00p 582.50p 1113072
27/05/2010 560.00p 575.50p 560.00p 575.50p 264258
26/05/2010 545.00p 565.00p 543.50p 555.50p 406850
25/05/2010 540.00p 540.00p 523.00p 536.50p 483424
24/05/2010 557.50p 558.00p 546.00p 554.00p 360395
21/05/2010 539.00p 553.50p 532.00p 551.50p 556973
20/05/2010 572.50p 573.00p 533.00p 538.00p 823133
19/05/2010 583.00p 585.00p 566.50p 566.50p 533636
18/05/2010 589.00p 600.00p 588.00p 596.00p 276133
17/05/2010 587.50p 603.99p 584.00p 585.00p 282819
14/05/2010 609.50p 610.50p 593.00p 593.00p 373928
13/05/2010 605.50p 617.40p 603.00p 615.00p 627103
12/05/2010 589.00p 604.00p 582.00p 604.00p 748215
11/05/2010 593.00p 597.00p 579.00p 593.50p 399270
10/05/2010 586.00p 609.00p 586.00p 603.00p 550022
07/05/2010 575.00p 588.50p 561.50p 565.00p 742629
06/05/2010 571.00p 583.50p 567.90p 574.00p 559681
05/05/2010 583.00p 590.50p 565.00p 571.50p 761732
04/05/2010 603.00p 603.00p 581.56p 583.00p 432797
30/04/2010 618.00p 622.90p 607.00p 610.50p 830560
29/04/2010 610.00p 621.50p 610.00p 619.00p 303828
28/04/2010 612.00p 619.65p 604.00p 612.00p 823378
27/04/2010 624.00p 627.50p 612.00p 612.00p 355490
26/04/2010 626.00p 629.50p 621.00p 629.50p 159578
23/04/2010 611.50p 624.00p 611.50p 621.00p 138699
22/04/2010 622.50p 628.00p 610.50p 611.00p 376458
21/04/2010 629.00p 630.00p 622.00p 622.00p 533395
20/04/2010 630.50p 634.50p 624.65p 629.50p 227217
19/04/2010 620.50p 623.50p 620.50p 621.50p 305165
16/04/2010 637.00p 641.50p 622.50p 625.00p 280756
15/04/2010 643.50p 645.50p 640.00p 640.50p 234873
14/04/2010 640.50p 646.50p 638.00p 642.50p 140940
13/04/2010 639.50p 643.00p 635.05p 637.00p 194042
12/04/2010 645.00p 649.99p 636.50p 642.50p 187704
09/04/2010 649.00p 654.50p 637.00p 643.50p 560793
08/04/2010 643.50p 647.50p 640.75p 646.50p 312239
07/04/2010 652.00p 652.00p 645.50p 650.00p 308363
06/04/2010 637.00p 652.00p 635.00p 652.00p 212089
01/04/2010 623.00p 637.00p 622.25p 637.00p 1348689
31/03/2010 616.00p 623.50p 616.00p 621.00p 469432
30/03/2010 617.00p 625.90p 616.50p 620.00p 423027
29/03/2010 612.00p 622.00p 612.00p 618.00p 377307
26/03/2010 610.00p 612.00p 604.00p 612.00p 226871
25/03/2010 602.00p 611.99p 601.40p 609.50p 788512
24/03/2010 596.00p 611.50p 593.00p 604.50p 542170
23/03/2010 592.00p 604.00p 586.00p 600.50p 366755
22/03/2010 597.00p 599.96p 590.00p 596.00p 520896
19/03/2010 595.00p 603.00p 594.90p 599.50p 796142
18/03/2010 599.00p 600.00p 592.65p 595.50p 490744
17/03/2010 596.50p 599.50p 592.75p 597.00p 536104
16/03/2010 590.00p 597.00p 587.50p 592.50p 373899
15/03/2010 593.00p 597.00p 585.50p 587.50p 358255
12/03/2010 587.50p 599.00p 584.72p 595.50p 328858
11/03/2010 596.00p 599.00p 582.50p 585.50p 309399
10/03/2010 588.50p 603.00p 585.50p 602.00p 312311
09/03/2010 590.00p 592.50p 585.50p 588.50p 868245
08/03/2010 595.00p 598.00p 587.00p 589.50p 538720
05/03/2010 582.00p 596.00p 579.30p 596.00p 1244291
04/03/2010 575.50p 582.00p 574.00p 581.00p 564185
03/03/2010 577.00p 585.45p 570.00p 584.00p 577955
02/03/2010 568.50p 577.37p 564.50p 577.00p 690304
01/03/2010 553.50p 569.49p 553.50p 568.00p 690459
26/02/2010 539.00p 551.40p 537.50p 548.50p 304972
25/02/2010 534.50p 538.00p 526.00p 529.00p 780838
24/02/2010 540.00p 544.00p 531.50p 542.50p 368457
23/02/2010 553.00p 558.90p 542.00p 542.00p 389515
22/02/2010 552.00p 560.00p 549.05p 556.50p 432732
19/02/2010 531.00p 549.00p 531.00p 548.00p 399243
18/02/2010 535.00p 538.50p 532.00p 536.50p 535148
17/02/2010 541.00p 541.00p 533.50p 536.00p 762256
16/02/2010 527.00p 536.50p 527.00p 535.00p 351282
15/02/2010 517.00p 523.00p 513.51p 523.00p 522131
12/02/2010 525.00p 527.14p 505.00p 515.00p 546921
11/02/2010 512.00p 524.85p 512.00p 520.50p 499947
10/02/2010 507.00p 516.00p 504.26p 506.50p 426201
09/02/2010 492.00p 513.50p 492.00p 504.50p 329543
08/02/2010 495.70p 507.50p 491.00p 493.50p 863916
05/02/2010 507.00p 507.00p 489.75p 492.10p 1395128
04/02/2010 541.00p 541.00p 510.00p 510.00p 834548
03/02/2010 546.50p 554.00p 539.50p 542.50p 432638
02/02/2010 517.00p 545.50p 517.00p 543.00p 1030019
01/02/2010 510.50p 519.00p 507.00p 518.00p 402103
29/01/2010 508.00p 520.99p 508.00p 512.00p 462640
28/01/2010 516.00p 523.50p 508.00p 508.00p 672169
27/01/2010 515.00p 524.34p 510.51p 511.00p 351172
26/01/2010 531.00p 534.50p 516.50p 520.50p 595493
25/01/2010 536.50p 543.90p 531.00p 531.00p 381306
22/01/2010 547.00p 556.06p 539.00p 543.00p 540756
21/01/2010 561.00p 567.00p 550.00p 552.50p 517888
20/01/2010 573.00p 574.98p 560.00p 560.00p 413679
19/01/2010 579.00p 579.00p 570.00p 573.50p 745156
18/01/2010 572.50p 578.50p 565.00p 578.50p 276277
15/01/2010 582.00p 585.00p 571.50p 571.50p 180446
14/01/2010 580.00p 587.00p 579.50p 581.00p 309017
13/01/2010 573.50p 582.98p 573.50p 575.00p 380984
12/01/2010 589.00p 591.40p 572.50p 578.50p 686028
11/01/2010 588.50p 595.00p 587.00p 590.00p 906557
08/01/2010 579.00p 587.00p 578.88p 581.50p 670003
07/01/2010 584.00p 584.00p 578.00p 580.00p 802441
06/01/2010 575.50p 585.00p 572.00p 585.00p 646654
05/01/2010 558.00p 575.00p 557.75p 575.00p 821461
04/01/2010 550.00p 559.90p 542.75p 559.00p 483496
31/12/2009 547.00p 553.00p 543.00p 550.00p 211513

*Close Price adjusted for both dividends and splits