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
29/07/2015 244.75p 246.70p 242.94p 246.25p 446657
28/07/2015 244.75p 249.00p 242.88p 244.75p 702862
27/07/2015 252.00p 254.50p 241.50p 242.75p 749927
24/07/2015 254.25p 258.00p 252.43p 252.75p 770545
23/07/2015 255.75p 259.00p 252.00p 257.50p 611716
22/07/2015 263.00p 263.00p 251.25p 255.00p 563993
21/07/2015 267.00p 267.00p 258.96p 260.50p 465970
20/07/2015 266.25p 269.73p 260.75p 260.75p 753233
17/07/2015 272.00p 272.00p 266.47p 269.50p 482272
16/07/2015 273.50p 273.50p 267.45p 271.50p 406704
15/07/2015 274.50p 274.52p 268.00p 271.75p 387772
14/07/2015 277.00p 277.00p 271.70p 272.50p 263929
13/07/2015 276.50p 278.74p 274.50p 274.50p 369067
10/07/2015 274.75p 278.98p 272.25p 274.00p 863867
09/07/2015 264.00p 274.24p 264.00p 271.00p 357765
08/07/2015 265.00p 268.50p 262.25p 266.25p 740000
07/07/2015 280.00p 280.00p 263.25p 266.25p 801951
06/07/2015 278.00p 280.00p 275.00p 278.00p 484071
03/07/2015 286.00p 289.32p 281.00p 282.25p 309912
02/07/2015 288.75p 292.56p 285.05p 286.00p 569813
01/07/2015 285.75p 292.25p 285.75p 289.50p 328096
30/06/2015 290.00p 291.25p 286.50p 288.50p 449264
29/06/2015 290.00p 293.00p 285.50p 289.50p 457916
26/06/2015 300.00p 304.03p 293.75p 293.75p 690004
25/06/2015 308.00p 308.00p 299.00p 301.00p 318848
24/06/2015 301.75p 308.50p 299.09p 308.50p 352139
23/06/2015 300.25p 301.75p 296.25p 301.75p 434195
22/06/2015 297.00p 302.00p 296.25p 302.00p 384714
19/06/2015 291.50p 296.30p 291.35p 295.00p 1792366
18/06/2015 294.30p 296.38p 292.20p 292.50p 339471
17/06/2015 295.70p 298.90p 289.00p 293.30p 454999
16/06/2015 296.00p 298.00p 288.53p 290.00p 488917
15/06/2015 304.30p 306.88p 295.20p 295.20p 458260
12/06/2015 301.50p 307.00p 301.50p 302.70p 307979
11/06/2015 305.80p 310.30p 301.92p 302.20p 217221
10/06/2015 305.60p 308.00p 302.80p 306.50p 286975
09/06/2015 307.60p 307.60p 303.30p 303.30p 380718
08/06/2015 311.40p 311.40p 305.30p 305.30p 239346
05/06/2015 303.00p 312.00p 302.94p 311.00p 282750
04/06/2015 308.00p 309.75p 303.00p 304.60p 613518
03/06/2015 310.10p 313.90p 308.10p 311.20p 344973
02/06/2015 309.00p 312.00p 306.01p 308.20p 635827
01/06/2015 311.90p 312.45p 305.20p 305.20p 318113
29/05/2015 308.10p 312.50p 307.10p 311.40p 1256941
28/05/2015 311.10p 311.50p 305.10p 307.70p 321647
27/05/2015 313.50p 313.82p 310.10p 311.10p 202170
26/05/2015 312.30p 314.44p 310.00p 310.00p 232960
22/05/2015 315.00p 315.00p 310.90p 314.00p 290754
21/05/2015 314.40p 316.59p 310.45p 312.00p 314655
20/05/2015 314.80p 318.80p 314.40p 314.40p 164876
19/05/2015 317.10p 322.06p 313.10p 315.70p 266457
18/05/2015 319.90p 323.00p 319.30p 321.10p 136588
15/05/2015 318.70p 323.98p 317.10p 319.00p 1937864
14/05/2015 320.90p 322.00p 315.00p 321.90p 742823
13/05/2015 320.00p 325.21p 318.75p 320.90p 261923
12/05/2015 327.10p 327.26p 315.00p 319.30p 1222180
11/05/2015 332.00p 333.27p 325.10p 326.50p 564233
08/05/2015 322.50p 336.49p 322.50p 331.40p 856647
07/05/2015 324.90p 324.90p 316.60p 320.50p 548623
06/05/2015 321.30p 327.50p 320.33p 324.00p 409746
05/05/2015 324.80p 325.00p 319.48p 322.00p 310796
01/05/2015 314.30p 325.00p 314.10p 320.90p 366650
30/04/2015 317.00p 317.50p 313.20p 316.00p 348938
29/04/2015 316.40p 319.44p 312.18p 317.00p 372087
28/04/2015 308.50p 319.90p 307.60p 319.40p 574132
27/04/2015 310.50p 314.40p 308.40p 314.40p 705852
24/04/2015 304.60p 311.70p 304.60p 309.60p 538343
23/04/2015 297.20p 305.00p 295.90p 303.50p 470852
22/04/2015 301.70p 301.90p 295.00p 296.30p 385594
21/04/2015 302.90p 305.00p 296.40p 296.50p 260123
20/04/2015 298.70p 305.70p 298.70p 305.70p 286772
17/04/2015 300.50p 304.50p 298.00p 300.00p 365764
16/04/2015 300.10p 303.50p 300.00p 301.50p 448229
15/04/2015 300.00p 303.00p 295.34p 301.00p 443927
14/04/2015 292.70p 300.00p 291.10p 299.50p 586889
13/04/2015 299.00p 300.90p 290.10p 292.20p 676950
10/04/2015 297.10p 301.54p 296.25p 298.90p 409928
09/04/2015 298.20p 301.00p 294.90p 300.90p 396098
08/04/2015 299.10p 304.80p 298.10p 299.60p 477277
07/04/2015 292.80p 302.90p 292.28p 300.30p 672241
02/04/2015 290.00p 295.00p 285.44p 290.30p 575795
01/04/2015 292.70p 293.90p 290.10p 291.00p 862912
31/03/2015 295.90p 301.80p 291.00p 294.00p 628219
30/03/2015 293.40p 296.82p 291.50p 295.00p 631329
27/03/2015 304.30p 306.99p 293.98p 294.50p 755623
26/03/2015 306.70p 308.33p 301.31p 306.00p 986410
25/03/2015 315.50p 320.40p 313.80p 319.80p 1070363
24/03/2015 312.00p 315.80p 312.00p 315.00p 751880
23/03/2015 309.30p 315.11p 309.30p 314.80p 1064408
20/03/2015 304.00p 314.00p 296.87p 313.50p 1239795
19/03/2015 299.00p 306.80p 299.00p 302.80p 579738
18/03/2015 298.70p 302.10p 296.24p 299.00p 893482
17/03/2015 295.00p 299.00p 294.00p 297.80p 698924
16/03/2015 290.00p 295.10p 290.00p 294.50p 625713
13/03/2015 294.90p 296.74p 290.70p 292.00p 534423
12/03/2015 291.40p 296.60p 290.13p 294.40p 571178
11/03/2015 295.00p 298.54p 285.50p 289.50p 1131072
10/03/2015 309.60p 311.87p 295.20p 295.50p 880701
09/03/2015 312.00p 314.00p 309.50p 310.00p 457287
06/03/2015 316.10p 320.25p 313.77p 314.20p 553159
05/03/2015 321.00p 321.00p 313.10p 320.90p 344679
04/03/2015 319.30p 322.78p 318.00p 319.80p 358629
03/03/2015 321.50p 325.20p 319.00p 320.90p 371346
02/03/2015 323.80p 325.61p 319.20p 323.00p 2281102
27/02/2015 325.00p 325.00p 316.70p 319.60p 370802
26/02/2015 329.40p 329.40p 319.00p 319.10p 432511
25/02/2015 325.30p 326.82p 322.10p 322.50p 339635
24/02/2015 328.10p 328.85p 322.52p 325.40p 443481
23/02/2015 325.00p 327.69p 322.00p 325.00p 254142
20/02/2015 323.10p 330.20p 322.72p 328.10p 252426
19/02/2015 328.70p 333.38p 322.98p 324.10p 263760
18/02/2015 332.40p 335.90p 327.80p 333.00p 459868
17/02/2015 331.30p 336.91p 330.80p 332.50p 428298
16/02/2015 332.90p 336.68p 330.20p 335.50p 423025
13/02/2015 322.00p 333.00p 322.00p 328.30p 428170
12/02/2015 319.00p 321.80p 317.30p 320.50p 350788
11/02/2015 321.00p 321.44p 315.12p 316.20p 438146
10/02/2015 321.60p 327.50p 319.00p 321.00p 735113
09/02/2015 315.00p 324.00p 315.00p 324.00p 377869
06/02/2015 320.00p 321.99p 316.30p 321.90p 224946
05/02/2015 319.00p 321.00p 313.28p 320.00p 168916
04/02/2015 320.50p 321.75p 315.00p 321.30p 566469
03/02/2015 307.30p 321.90p 307.30p 320.80p 732924
02/02/2015 300.00p 310.00p 300.00p 309.90p 182882
30/01/2015 299.60p 305.00p 297.85p 300.80p 210112
29/01/2015 298.90p 301.00p 296.00p 298.70p 415997
28/01/2015 303.80p 305.00p 297.70p 301.50p 411098
27/01/2015 304.20p 304.50p 295.00p 300.50p 345423
26/01/2015 310.00p 314.00p 298.90p 302.90p 673716
23/01/2015 319.90p 319.90p 312.00p 312.80p 632431
22/01/2015 312.00p 318.00p 311.80p 318.00p 426090
21/01/2015 310.30p 311.60p 305.95p 311.60p 646428
20/01/2015 309.80p 313.50p 308.10p 311.00p 274248
19/01/2015 315.00p 318.29p 308.00p 308.00p 346805
16/01/2015 302.70p 315.00p 295.90p 314.70p 426745
15/01/2015 300.00p 303.00p 291.70p 302.00p 537040
14/01/2015 307.10p 307.60p 295.00p 298.20p 872081
13/01/2015 316.20p 317.60p 312.00p 314.50p 551961
12/01/2015 318.30p 319.71p 312.00p 313.00p 386971
09/01/2015 318.60p 320.32p 315.30p 315.30p 383789
08/01/2015 311.70p 321.40p 311.17p 320.00p 526371
07/01/2015 301.10p 310.00p 301.10p 308.80p 201593
06/01/2015 300.50p 308.07p 300.50p 305.10p 258528
05/01/2015 308.40p 313.20p 300.40p 300.40p 331566
02/01/2015 312.00p 312.00p 307.10p 311.90p 213277
31/12/2014 307.30p 313.40p 304.55p 310.35p 115277
30/12/2014 305.00p 308.00p 303.00p 308.00p 252166
29/12/2014 310.80p 312.00p 302.12p 306.00p 287274
24/12/2014 306.50p 311.30p 304.00p 305.70p 185522
23/12/2014 307.70p 309.30p 305.50p 307.00p 295619
22/12/2014 310.00p 314.28p 307.00p 307.00p 302864
19/12/2014 307.10p 312.07p 304.78p 309.50p 469953
18/12/2014 300.00p 308.39p 300.00p 302.70p 661005
17/12/2014 291.60p 299.30p 291.60p 297.90p 432678
16/12/2014 297.90p 297.90p 286.00p 294.00p 598515
15/12/2014 297.70p 305.00p 290.50p 290.50p 476219
12/12/2014 310.40p 312.76p 295.00p 295.30p 1051151
11/12/2014 309.00p 314.90p 309.00p 314.20p 356976
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

*Close Price adjusted for both dividends and splits