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
31/05/2023 585.00p 596.00p 582.00p 586.00p 429926
30/05/2023 595.00p 607.00p 592.19p 594.00p 338696
26/05/2023 598.00p 606.00p 595.00p 595.00p 357360
25/05/2023 608.00p 608.00p 590.90p 594.00p 417452
24/05/2023 611.00p 617.00p 591.00p 599.00p 565339
23/05/2023 625.00p 629.00p 610.62p 612.00p 407899
22/05/2023 625.00p 629.00p 614.00p 620.00p 987789
19/05/2023 635.00p 641.00p 627.00p 630.00p 207586
18/05/2023 628.00p 638.16p 623.66p 628.00p 202357
17/05/2023 630.00p 635.00p 623.00p 629.00p 419332
16/05/2023 634.00p 641.00p 629.00p 633.00p 412884
15/05/2023 628.00p 634.00p 621.00p 632.00p 292491
12/05/2023 622.00p 627.00p 618.00p 622.00p 528339
11/05/2023 631.00p 636.00p 619.00p 624.00p 374348
10/05/2023 642.00p 647.00p 632.35p 637.00p 301340
09/05/2023 640.00p 644.00p 637.00p 642.00p 447273
05/05/2023 635.00p 640.00p 627.00p 637.00p 612146
04/05/2023 645.00p 648.00p 627.00p 629.00p 876749
03/05/2023 638.00p 651.00p 637.00p 650.00p 729199
02/05/2023 656.00p 662.00p 638.70p 642.00p 393246
28/04/2023 648.00p 653.00p 641.00p 653.00p 492241
27/04/2023 651.00p 655.00p 644.00p 647.00p 452204
26/04/2023 643.00p 655.00p 643.00p 652.00p 559202
25/04/2023 658.00p 665.00p 643.00p 647.00p 335123
24/04/2023 661.00p 667.56p 655.00p 658.00p 378269
21/04/2023 678.00p 687.00p 656.78p 661.00p 339591
20/04/2023 684.00p 692.00p 673.88p 683.00p 201163
19/04/2023 690.00p 697.80p 683.00p 684.00p 301769
18/04/2023 692.00p 700.00p 687.05p 696.00p 505274
17/04/2023 694.00p 699.00p 687.77p 690.00p 383242
14/04/2023 683.00p 694.37p 682.00p 687.00p 354053
13/04/2023 677.00p 685.00p 672.00p 682.00p 334821
12/04/2023 668.00p 684.12p 668.00p 673.00p 359726
11/04/2023 654.00p 678.57p 651.00p 678.00p 480001
06/04/2023 660.00p 660.00p 647.00p 653.00p 358052
05/04/2023 666.00p 667.00p 645.00p 650.00p 639521
04/04/2023 665.00p 674.00p 654.00p 654.00p 400423
03/04/2023 673.00p 673.00p 659.00p 664.00p 395098
31/03/2023 660.00p 674.00p 660.00p 668.00p 489953
30/03/2023 656.00p 668.00p 648.00p 665.00p 707631
29/03/2023 638.00p 656.00p 636.00p 654.00p 665778
28/03/2023 640.00p 649.00p 639.00p 644.00p 527479
27/03/2023 647.00p 654.00p 636.00p 637.00p 766159
24/03/2023 655.00p 655.00p 631.00p 641.00p 1047660
23/03/2023 660.00p 660.00p 641.87p 650.00p 2189150
22/03/2023 650.00p 660.00p 640.00p 645.00p 446554
21/03/2023 655.00p 659.00p 643.00p 645.00p 491081
20/03/2023 635.00p 652.00p 620.00p 647.00p 492035
17/03/2023 635.00p 647.13p 626.40p 635.00p 633636
16/03/2023 635.00p 635.00p 620.00p 628.00p 490444
15/03/2023 658.00p 672.00p 620.00p 625.00p 649876
14/03/2023 654.00p 663.00p 641.00p 663.00p 595109
13/03/2023 679.00p 679.00p 638.98p 653.00p 560411
10/03/2023 672.00p 674.00p 654.13p 668.00p 526274
09/03/2023 693.00p 697.00p 672.93p 678.00p 577201
08/03/2023 725.00p 730.00p 708.87p 715.00p 466636
07/03/2023 738.00p 741.00p 715.00p 720.00p 414842
06/03/2023 740.00p 747.60p 732.00p 734.00p 387799
03/03/2023 733.00p 745.00p 730.00p 743.00p 285721
02/03/2023 712.00p 732.00p 712.00p 727.00p 492504
01/03/2023 692.00p 721.00p 690.00p 717.00p 341250
28/02/2023 682.00p 698.00p 682.00p 698.00p 579369
27/02/2023 689.00p 697.00p 685.00p 689.00p 397459
24/02/2023 710.00p 712.00p 681.00p 685.00p 324486
23/02/2023 723.00p 723.00p 701.00p 701.00p 544022
22/02/2023 725.00p 727.25p 703.00p 714.00p 433754
21/02/2023 735.00p 747.51p 727.00p 727.00p 301287
20/02/2023 738.00p 749.71p 733.11p 745.00p 488292
17/02/2023 744.00p 748.37p 734.00p 734.00p 513204
16/02/2023 745.00p 750.00p 737.00p 750.00p 340062
15/02/2023 745.00p 745.00p 731.85p 738.00p 175046
14/02/2023 739.00p 740.00p 730.00p 732.00p 363315
13/02/2023 732.00p 739.00p 729.62p 733.00p 412370
10/02/2023 746.00p 760.00p 728.00p 731.00p 371846
09/02/2023 765.00p 767.00p 745.00p 745.00p 178802
08/02/2023 755.00p 765.00p 747.80p 753.00p 249933
07/02/2023 745.00p 760.00p 742.00p 754.00p 211078
06/02/2023 774.00p 774.00p 745.62p 753.00p 324433
03/02/2023 760.00p 775.00p 759.39p 771.00p 192696
02/02/2023 765.00p 772.00p 755.00p 768.00p 412891
01/02/2023 756.00p 763.00p 750.00p 751.00p 218751
31/01/2023 750.00p 756.00p 740.00p 753.00p 256604
30/01/2023 750.00p 758.18p 744.66p 752.00p 465051
27/01/2023 769.00p 769.00p 755.00p 759.00p 350062
26/01/2023 762.00p 767.00p 751.00p 765.00p 304739
25/01/2023 750.00p 762.00p 744.65p 754.00p 457460
24/01/2023 751.00p 755.60p 745.54p 753.00p 318932
23/01/2023 749.00p 751.00p 736.00p 748.00p 361332
20/01/2023 730.00p 744.00p 726.00p 744.00p 177059
19/01/2023 746.00p 746.00p 715.88p 728.00p 391219
18/01/2023 740.00p 749.00p 735.00p 744.00p 455768
17/01/2023 760.00p 760.00p 729.50p 740.00p 331651
16/01/2023 760.00p 760.00p 745.00p 756.00p 383755
13/01/2023 733.00p 759.00p 731.00p 759.00p 498198
12/01/2023 739.00p 754.06p 736.00p 740.00p 834677
11/01/2023 736.00p 756.00p 732.08p 741.00p 577467
10/01/2023 737.00p 738.00p 728.00p 735.00p 221525
09/01/2023 734.00p 742.50p 730.00p 734.00p 566603
06/01/2023 717.00p 735.00p 708.20p 729.00p 562371
05/01/2023 699.00p 710.00p 695.00p 706.00p 259545
04/01/2023 697.00p 709.00p 689.78p 695.00p 273846
03/01/2023 698.00p 709.56p 692.43p 701.00p 400334
30/12/2022 700.00p 700.00p 695.00p 697.00p 114371
29/12/2022 705.00p 707.00p 696.00p 700.00p 175665
28/12/2022 691.00p 712.00p 691.00p 704.00p 532823
23/12/2022 687.00p 696.41p 684.00p 689.00p 57517
22/12/2022 691.00p 698.00p 687.02p 689.00p 372213
21/12/2022 673.00p 697.00p 671.00p 697.00p 198258
20/12/2022 665.00p 679.00p 654.79p 677.00p 704482
19/12/2022 656.00p 677.00p 656.00p 670.00p 191995
16/12/2022 665.00p 673.00p 656.66p 664.00p 465581
15/12/2022 685.00p 686.00p 667.21p 672.00p 194219
14/12/2022 690.00p 696.00p 675.00p 681.00p 279091
13/12/2022 677.00p 699.80p 672.00p 689.00p 373458
12/12/2022 680.00p 685.00p 673.00p 678.00p 261666
09/12/2022 682.00p 692.00p 674.00p 691.00p 233245
08/12/2022 677.00p 687.00p 671.00p 678.00p 588680
07/12/2022 680.00p 692.00p 669.00p 669.00p 358023
06/12/2022 690.00p 692.00p 678.00p 681.00p 182142
05/12/2022 699.00p 704.00p 686.08p 694.00p 151641
02/12/2022 694.00p 703.00p 684.00p 687.00p 379719
01/12/2022 695.00p 704.00p 688.00p 701.00p 231206
30/11/2022 678.00p 693.00p 678.00p 693.00p 410343
29/11/2022 666.00p 681.00p 666.00p 675.00p 345821
28/11/2022 665.00p 673.00p 662.00p 672.00p 367007
25/11/2022 675.00p 684.00p 669.00p 678.00p 118843
24/11/2022 680.00p 682.00p 669.00p 677.00p 272843
23/11/2022 670.00p 698.98p 670.00p 675.00p 439743
22/11/2022 666.00p 681.00p 666.00p 679.00p 603858
21/11/2022 678.00p 682.00p 655.00p 664.00p 321805
18/11/2022 674.00p 681.00p 667.00p 668.00p 272884
17/11/2022 680.00p 683.00p 665.00p 674.00p 172917
16/11/2022 694.00p 700.00p 679.00p 680.00p 542970
15/11/2022 709.00p 709.00p 690.00p 695.00p 327360
14/11/2022 695.00p 705.00p 683.00p 704.00p 357678
11/11/2022 678.00p 707.00p 676.00p 692.00p 584168
10/11/2022 655.00p 681.00p 651.00p 680.00p 303800
09/11/2022 665.00p 673.00p 658.00p 664.00p 368415
08/11/2022 641.00p 670.00p 639.36p 665.00p 402397
07/11/2022 639.00p 658.57p 637.00p 652.00p 535792
04/11/2022 612.00p 652.55p 605.00p 643.00p 964614
03/11/2022 619.00p 619.00p 604.00p 607.00p 302252
02/11/2022 632.00p 639.00p 621.00p 623.00p 252261
01/11/2022 606.00p 634.00p 606.00p 628.00p 392189
31/10/2022 606.00p 614.00p 595.00p 609.00p 201148
28/10/2022 621.00p 623.00p 600.00p 602.00p 186654
27/10/2022 624.00p 627.10p 610.00p 625.00p 379956
26/10/2022 588.00p 626.00p 582.00p 626.00p 599664
25/10/2022 590.00p 594.94p 577.00p 594.00p 236549
24/10/2022 597.00p 599.00p 584.00p 585.00p 192786
21/10/2022 575.00p 599.00p 570.00p 599.00p 206748
20/10/2022 569.00p 584.00p 554.48p 584.00p 254523
19/10/2022 582.00p 584.00p 564.00p 567.00p 266378
18/10/2022 590.00p 590.00p 571.00p 571.00p 327635
17/10/2022 565.00p 579.00p 565.00p 575.00p 361862
14/10/2022 575.00p 590.00p 569.00p 570.00p 344994
13/10/2022 575.00p 575.34p 546.00p 565.00p 288073
12/10/2022 577.00p 586.00p 561.00p 562.00p 442441
11/10/2022 585.00p 585.00p 573.00p 574.00p 157587
10/10/2022 583.00p 592.00p 581.00p 589.00p 165807
07/10/2022 596.00p 603.00p 585.00p 589.00p 198242
06/10/2022 610.00p 610.00p 592.00p 596.00p 154296
05/10/2022 607.00p 607.00p 589.00p 596.00p 297194
04/10/2022 580.00p 605.00p 576.00p 605.00p 500249
03/10/2022 564.00p 577.00p 549.99p 571.00p 290559
30/09/2022 543.00p 569.00p 543.00p 569.00p 759859
29/09/2022 560.00p 564.60p 544.00p 553.00p 573254
28/09/2022 556.00p 562.00p 538.00p 561.00p 984928
27/09/2022 577.00p 577.00p 558.00p 562.00p 499744
26/09/2022 586.00p 592.00p 553.50p 562.00p 660045
23/09/2022 597.00p 608.00p 576.66p 580.00p 300114
22/09/2022 611.00p 614.00p 598.00p 600.00p 257216
21/09/2022 602.00p 614.00p 599.00p 611.00p 267939
20/09/2022 610.00p 614.00p 596.16p 602.00p 242349
19/09/2022 610.00p 614.00p 597.00p 602.00p 606278
16/09/2022 610.00p 614.00p 597.00p 602.00p 606278
15/09/2022 605.00p 625.00p 605.00p 612.00p 354447
14/09/2022 616.00p 625.00p 602.00p 605.00p 465747
13/09/2022 632.00p 643.64p 612.00p 622.00p 512366
12/09/2022 615.00p 632.00p 609.88p 632.00p 523604
09/09/2022 597.00p 615.45p 589.93p 606.00p 537638
08/09/2022 588.00p 591.00p 576.00p 590.00p 1149823
07/09/2022 596.00p 596.00p 578.92p 581.00p 410723
06/09/2022 610.00p 610.00p 586.74p 593.00p 516834
05/09/2022 595.00p 612.00p 595.00p 600.00p 349506
02/09/2022 584.00p 614.00p 584.00p 606.00p 341408
01/09/2022 620.00p 620.00p 584.50p 587.00p 559528
31/08/2022 628.00p 636.44p 622.13p 626.00p 430315
30/08/2022 647.00p 649.89p 624.79p 629.00p 532070
26/08/2022 641.00p 656.00p 641.00p 646.00p 452958
25/08/2022 613.00p 641.00p 613.00p 638.00p 363904
24/08/2022 611.00p 619.00p 602.00p 619.00p 284965
23/08/2022 602.00p 617.00p 596.00p 612.00p 325111
22/08/2022 604.00p 618.00p 592.65p 597.00p 374530
19/08/2022 618.00p 626.00p 606.00p 608.00p 216024
18/08/2022 618.00p 621.00p 606.00p 618.00p 226422
17/08/2022 624.00p 630.37p 605.00p 610.00p 406069
16/08/2022 610.00p 625.67p 606.00p 624.00p 359838
15/08/2022 622.00p 632.00p 605.00p 609.00p 395498
12/08/2022 628.00p 628.00p 618.00p 621.00p 189508

*Close Price adjusted for both dividends and splits