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
27/03/2018 374.50p 378.00p 371.50p 372.00p 251394
26/03/2018 367.50p 368.00p 363.67p 366.50p 664283
23/03/2018 362.00p 366.13p 354.15p 365.00p 476398
22/03/2018 377.00p 380.50p 365.50p 366.50p 281925
21/03/2018 383.00p 383.00p 376.26p 382.00p 213519
20/03/2018 380.00p 386.96p 377.50p 383.00p 230873
19/03/2018 395.00p 395.00p 376.00p 377.00p 318051
16/03/2018 391.00p 393.00p 388.00p 389.50p 200814
15/03/2018 387.50p 392.50p 386.00p 387.00p 193969
14/03/2018 391.00p 392.50p 386.50p 387.00p 217204
13/03/2018 392.50p 395.50p 388.00p 388.50p 217396
12/03/2018 398.00p 398.50p 388.48p 392.50p 359657
09/03/2018 387.50p 395.00p 387.50p 395.00p 268643
08/03/2018 387.00p 388.98p 385.19p 387.50p 225513
07/03/2018 384.00p 389.50p 382.50p 389.50p 270898
06/03/2018 388.00p 389.32p 384.50p 389.00p 495308
05/03/2018 381.50p 386.50p 380.50p 382.50p 419059
02/03/2018 387.50p 389.25p 381.00p 381.50p 228387
01/03/2018 393.00p 396.30p 387.00p 390.00p 289075
28/02/2018 396.00p 397.86p 393.50p 394.50p 208524
27/02/2018 400.50p 403.93p 397.00p 399.00p 195995
26/02/2018 397.00p 401.50p 396.00p 400.00p 217007
23/02/2018 395.00p 399.37p 392.50p 395.50p 155533
22/02/2018 391.50p 399.26p 389.68p 396.50p 235821
21/02/2018 396.00p 397.50p 387.00p 395.00p 390164
20/02/2018 404.50p 404.50p 390.35p 392.00p 199446
19/02/2018 400.50p 404.40p 395.50p 395.50p 143340
16/02/2018 406.50p 406.50p 400.00p 402.00p 236793
15/02/2018 394.00p 406.53p 394.00p 402.00p 703888
14/02/2018 389.00p 393.98p 385.72p 393.00p 291087
13/02/2018 387.50p 389.50p 385.86p 387.00p 203983
12/02/2018 382.00p 390.00p 377.45p 386.50p 190079
09/02/2018 375.50p 381.50p 374.00p 375.00p 436936
08/02/2018 385.50p 389.70p 376.25p 377.00p 324253
07/02/2018 383.50p 391.47p 381.44p 390.00p 464569
06/02/2018 373.50p 384.50p 369.00p 380.50p 550236
05/02/2018 390.00p 391.88p 382.00p 391.00p 485333
02/02/2018 402.00p 402.00p 393.00p 394.50p 612413
01/02/2018 397.50p 403.00p 397.00p 402.00p 123770
31/01/2018 406.50p 407.50p 396.50p 397.50p 602389
30/01/2018 412.00p 413.20p 405.00p 407.00p 273036
29/01/2018 414.50p 416.62p 410.05p 416.00p 367503
26/01/2018 410.00p 411.51p 408.02p 409.50p 213630
25/01/2018 412.50p 412.75p 408.10p 411.00p 275714
24/01/2018 415.00p 415.00p 409.22p 410.50p 310435
23/01/2018 418.50p 420.78p 410.98p 412.50p 339634
22/01/2018 421.00p 423.27p 418.00p 418.00p 319669
19/01/2018 421.50p 424.00p 420.52p 422.00p 382268
18/01/2018 422.50p 424.10p 421.00p 421.00p 149448
17/01/2018 425.00p 425.00p 418.50p 423.00p 243828
16/01/2018 424.00p 424.95p 421.15p 423.50p 731037
15/01/2018 424.50p 424.50p 421.50p 424.00p 474812
12/01/2018 424.50p 424.50p 419.50p 421.50p 491390
11/01/2018 418.00p 424.00p 417.51p 422.00p 389883
10/01/2018 418.50p 418.88p 411.15p 417.00p 325698
09/01/2018 416.00p 420.00p 415.55p 418.00p 478813
08/01/2018 409.50p 416.00p 408.73p 416.00p 653031
05/01/2018 405.00p 409.00p 403.00p 408.00p 537182
04/01/2018 404.00p 404.93p 399.50p 404.00p 324742
03/01/2018 400.00p 403.00p 395.22p 403.00p 359363
02/01/2018 392.00p 398.50p 391.00p 398.50p 236864
29/12/2017 398.00p 400.00p 396.04p 397.75p 116479
28/12/2017 392.50p 397.00p 391.13p 395.25p 177622
27/12/2017 387.50p 393.00p 385.63p 392.50p 159285
22/12/2017 383.00p 387.85p 382.00p 387.75p 109365
21/12/2017 379.25p 386.75p 377.98p 385.00p 294027
20/12/2017 376.25p 378.50p 372.51p 377.25p 181924
19/12/2017 373.50p 376.24p 371.25p 373.25p 115745
18/12/2017 369.25p 375.00p 369.11p 374.00p 225784
15/12/2017 366.50p 371.50p 364.02p 368.75p 228746
14/12/2017 364.00p 366.50p 360.75p 365.00p 382265
13/12/2017 362.50p 363.75p 356.12p 360.00p 276841
12/12/2017 364.00p 364.00p 360.11p 360.50p 203209
11/12/2017 363.50p 363.50p 357.28p 361.00p 280306
08/12/2017 360.00p 361.25p 356.26p 357.00p 294668
07/12/2017 355.00p 360.00p 355.00p 358.00p 136187
06/12/2017 365.00p 365.02p 354.00p 357.00p 319150
05/12/2017 371.00p 371.00p 362.25p 363.00p 173192
04/12/2017 378.00p 378.00p 367.00p 370.00p 159554
01/12/2017 373.50p 374.50p 364.93p 368.25p 321707
30/11/2017 374.00p 379.63p 371.75p 371.75p 397249
29/11/2017 380.00p 380.00p 374.00p 375.75p 175497
28/11/2017 378.50p 381.68p 376.77p 379.00p 158095
27/11/2017 383.25p 385.50p 377.00p 381.50p 268142
24/11/2017 373.00p 386.25p 373.00p 384.00p 153175
23/11/2017 373.75p 380.00p 373.75p 379.75p 114338
22/11/2017 380.75p 383.00p 378.24p 380.25p 109112
21/11/2017 379.50p 379.75p 376.75p 379.50p 212237
20/11/2017 377.00p 382.50p 378.00p 376.00p 133402
17/11/2017 382.00p 384.00p 377.78p 380.25p 193287
16/11/2017 378.50p 381.80p 376.99p 381.00p 329827
15/11/2017 384.00p 384.00p 372.50p 378.25p 354440
14/11/2017 385.25p 388.51p 380.21p 383.00p 235035
13/11/2017 390.25p 392.88p 385.19p 387.75p 328601
10/11/2017 388.75p 394.00p 388.50p 390.00p 150225
09/11/2017 393.25p 394.59p 389.00p 390.00p 169143
08/11/2017 394.75p 398.50p 391.86p 393.50p 238258
07/11/2017 399.75p 400.89p 395.50p 395.50p 514776
06/11/2017 396.50p 399.85p 396.25p 398.00p 544448
03/11/2017 396.50p 397.00p 389.58p 392.00p 440959
02/11/2017 392.00p 394.88p 387.25p 394.50p 285876
01/11/2017 388.00p 393.25p 386.40p 390.00p 527659
31/10/2017 382.75p 388.00p 380.25p 382.50p 214808
30/10/2017 387.25p 388.00p 383.50p 387.25p 414079
27/10/2017 388.25p 391.20p 383.50p 388.25p 387036
26/10/2017 385.00p 392.50p 385.00p 388.25p 270114
25/10/2017 394.00p 394.00p 385.00p 386.00p 426039
24/10/2017 392.25p 394.50p 390.00p 392.00p 206420
23/10/2017 392.75p 397.00p 388.00p 391.50p 232266
20/10/2017 394.50p 396.75p 389.79p 391.75p 267815
19/10/2017 388.75p 390.75p 387.00p 390.75p 278925
18/10/2017 390.50p 394.66p 388.00p 388.00p 166886
17/10/2017 390.75p 394.00p 389.75p 390.75p 342339
16/10/2017 388.25p 400.00p 388.25p 390.75p 415472
13/10/2017 383.50p 391.00p 382.50p 386.75p 260955
12/10/2017 380.50p 387.00p 380.00p 384.63p 31272
11/10/2017 383.50p 383.50p 379.50p 382.50p 52192
10/10/2017 386.00p 386.00p 382.00p 383.00p 16403
09/10/2017 385.25p 385.75p 383.25p 384.00p 15357
06/10/2017 383.00p 387.50p 383.00p 387.50p 15116
05/10/2017 379.25p 385.00p 379.25p 385.00p 47099
04/10/2017 373.75p 382.00p 373.75p 381.00p 127565
03/10/2017 368.00p 374.25p 368.00p 372.87p 132922
02/10/2017 361.25p 368.25p 361.25p 368.25p 15068
29/09/2017 359.25p 364.50p 359.25p 363.00p 20424
28/09/2017 360.25p 360.50p 357.00p 359.12p 26824
27/09/2017 362.75p 365.00p 360.50p 360.50p 29355
26/09/2017 358.25p 363.50p 358.25p 361.00p 46249
25/09/2017 367.25p 367.25p 359.50p 361.75p 34630
22/09/2017 362.50p 367.25p 360.75p 365.50p 9720
21/09/2017 364.00p 365.75p 361.00p 365.00p 657879
20/09/2017 366.25p 366.25p 360.00p 361.75p 71282
19/09/2017 361.25p 363.50p 361.25p 363.00p 85652
18/09/2017 368.25p 369.25p 361.75p 363.25p 73616
15/09/2017 366.25p 369.50p 362.00p 369.50p 166359
14/09/2017 378.00p 378.00p 364.25p 364.25p 122951
13/09/2017 387.75p 387.75p 376.50p 376.50p 65264
12/09/2017 385.50p 389.00p 383.00p 383.00p 52654
11/09/2017 388.50p 388.50p 385.00p 388.12p 64205
08/09/2017 387.75p 389.25p 381.50p 384.50p 35451
07/09/2017 391.25p 392.00p 389.25p 391.50p 235514
06/09/2017 387.00p 390.25p 374.25p 389.25p 226668
05/09/2017 389.00p 391.00p 387.75p 388.50p 102331
04/09/2017 387.00p 389.00p 387.00p 388.50p 62049
01/09/2017 388.25p 389.00p 387.00p 389.00p 129598
31/08/2017 383.25p 389.00p 383.25p 388.50p 40578
30/08/2017 382.00p 384.25p 381.25p 383.00p 108735
29/08/2017 380.50p 381.50p 376.75p 380.75p 26822
25/08/2017 379.00p 382.00p 379.00p 380.75p 95969
24/08/2017 377.00p 379.00p 375.00p 377.75p 246769
23/08/2017 372.50p 376.50p 372.00p 376.50p 76783
22/08/2017 366.00p 373.00p 366.00p 372.00p 74561
21/08/2017 364.00p 366.25p 362.75p 365.25p 73734
18/08/2017 359.50p 363.50p 359.50p 361.75p 131200
17/08/2017 366.75p 366.75p 362.75p 365.00p 86828
16/08/2017 360.00p 369.00p 360.00p 368.00p 105037
15/08/2017 362.00p 363.50p 359.75p 360.75p 34078
14/08/2017 361.00p 364.50p 360.75p 363.00p 22972
11/08/2017 368.00p 368.00p 357.00p 360.00p 405137
10/08/2017 374.00p 374.00p 365.00p 368.00p 173859
09/08/2017 370.00p 374.00p 370.00p 374.00p 102674
08/08/2017 375.00p 375.00p 369.25p 373.00p 247785
07/08/2017 367.25p 376.00p 367.00p 375.00p 50449
04/08/2017 365.00p 369.75p 365.00p 369.25p 34221
03/08/2017 361.00p 366.50p 360.75p 365.00p 92796
02/08/2017 365.50p 365.50p 360.50p 363.00p 87738
01/08/2017 368.50p 370.25p 367.25p 367.25p 4498
31/07/2017 368.75p 372.75p 366.00p 368.25p 117541
28/07/2017 361.50p 368.50p 360.75p 366.50p 24672
27/07/2017 361.50p 368.00p 361.50p 366.50p 111169
26/07/2017 361.50p 368.00p 361.00p 361.00p 208111
25/07/2017 357.50p 363.00p 356.25p 363.00p 80529
24/07/2017 351.25p 355.00p 351.25p 355.00p 239260
21/07/2017 359.00p 359.00p 356.00p 356.25p 56002
20/07/2017 361.00p 361.00p 355.25p 357.25p 11131
19/07/2017 355.25p 361.00p 354.50p 360.75p 112578
18/07/2017 356.00p 358.00p 351.75p 358.00p 97684
17/07/2017 353.50p 356.75p 352.25p 356.50p 52746
14/07/2017 351.75p 354.00p 349.75p 352.50p 66246
13/07/2017 346.25p 351.50p 346.25p 350.50p 134531
12/07/2017 341.00p 348.75p 340.25p 348.00p 138616
11/07/2017 339.75p 342.75p 337.50p 340.25p 33194
10/07/2017 339.00p 340.00p 333.00p 336.75p 43001
07/07/2017 342.75p 342.75p 337.50p 340.00p 70317
06/07/2017 342.00p 343.75p 341.75p 343.00p 144259
05/07/2017 340.00p 343.00p 339.75p 343.00p 17269
04/07/2017 337.25p 340.00p 336.25p 339.25p 184671
03/07/2017 333.00p 339.50p 333.00p 339.50p 79796
30/06/2017 335.00p 337.75p 333.25p 333.50p 128932
29/06/2017 330.50p 334.50p 330.50p 334.50p 90237
28/06/2017 324.75p 329.25p 324.75p 327.50p 209965
27/06/2017 324.50p 329.75p 323.50p 328.00p 26417
26/06/2017 325.00p 326.25p 324.75p 325.00p 220541
23/06/2017 319.25p 323.00p 318.75p 321.75p 19295
22/06/2017 328.25p 328.25p 321.25p 323.25p 4538
21/06/2017 325.00p 325.00p 320.00p 322.00p 306491
20/06/2017 329.00p 336.00p 326.00p 326.50p 47171
19/06/2017 330.00p 335.25p 328.25p 335.00p 22019
16/06/2017 331.75p 333.31p 328.00p 329.25p 162933
15/06/2017 335.75p 338.50p 329.00p 329.75p 200127

*Close Price adjusted for both dividends and splits