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
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
30/12/2009 547.00p 548.70p 543.74p 546.50p 174977
29/12/2009 542.00p 547.00p 538.75p 546.50p 379639
24/12/2009 539.50p 542.00p 532.50p 539.50p 337307
23/12/2009 533.50p 541.15p 532.00p 533.00p 849761
22/12/2009 530.00p 533.40p 527.00p 527.00p 1381548
21/12/2009 526.00p 530.50p 523.50p 526.00p 458264
18/12/2009 537.00p 539.00p 520.50p 520.50p 1164926
17/12/2009 534.00p 538.50p 530.50p 533.00p 209188
16/12/2009 531.50p 540.00p 531.50p 539.00p 231073
15/12/2009 536.00p 540.75p 531.00p 533.50p 327731
14/12/2009 535.50p 540.85p 533.92p 537.50p 510345
11/12/2009 539.00p 539.32p 534.00p 535.00p 377857
10/12/2009 532.00p 537.73p 530.00p 531.50p 312871
09/12/2009 530.50p 539.00p 528.00p 532.50p 576395
08/12/2009 542.00p 543.00p 530.00p 533.50p 465176
07/12/2009 543.50p 545.00p 535.00p 545.00p 238597
04/12/2009 541.50p 550.00p 539.50p 545.00p 587806
03/12/2009 544.00p 546.00p 541.00p 546.00p 816111
02/12/2009 540.00p 546.40p 538.50p 542.00p 1221076
01/12/2009 535.50p 544.00p 535.50p 542.50p 491176
30/11/2009 536.00p 545.00p 530.50p 530.50p 635178
27/11/2009 522.00p 536.50p 517.00p 536.00p 470032
26/11/2009 537.50p 537.50p 528.00p 529.00p 582022
25/11/2009 538.00p 543.00p 537.00p 541.00p 516137
24/11/2009 534.00p 545.00p 531.50p 533.00p 409253
23/11/2009 536.50p 549.00p 536.50p 540.50p 564690
20/11/2009 530.00p 538.50p 526.75p 533.50p 632695
19/11/2009 546.50p 549.00p 530.49p 530.50p 358736
18/11/2009 544.50p 549.00p 540.50p 540.50p 507750
17/11/2009 545.00p 549.50p 538.50p 540.00p 565558
16/11/2009 538.00p 551.00p 538.00p 550.00p 653178
13/11/2009 529.50p 536.00p 528.53p 536.00p 292647
12/11/2009 533.00p 535.50p 525.50p 534.00p 566033
11/11/2009 527.00p 535.50p 525.00p 533.00p 445232
10/11/2009 520.00p 528.50p 519.00p 520.00p 678409
09/11/2009 508.00p 525.00p 508.00p 523.50p 310754
06/11/2009 502.00p 509.00p 497.00p 506.00p 589233
05/11/2009 500.00p 506.00p 495.10p 502.50p 324550
04/11/2009 488.20p 512.50p 488.20p 510.50p 305582
03/11/2009 495.00p 500.00p 483.80p 486.40p 245827
02/11/2009 475.00p 502.50p 475.00p 500.00p 437779
30/10/2009 495.80p 503.00p 476.60p 479.00p 408634
29/10/2009 486.00p 493.80p 482.60p 492.60p 583878
28/10/2009 511.00p 514.50p 485.00p 488.50p 998646
27/10/2009 519.00p 520.00p 509.50p 511.00p 276070
26/10/2009 534.00p 538.50p 519.00p 519.00p 303619
23/10/2009 529.00p 537.50p 527.00p 528.00p 351241
22/10/2009 526.00p 526.00p 519.00p 519.50p 152311
21/10/2009 537.00p 537.00p 518.00p 529.00p 410598
20/10/2009 546.50p 550.00p 531.50p 534.00p 233652
19/10/2009 536.00p 547.00p 536.00p 544.50p 245941
16/10/2009 538.00p 542.50p 531.50p 532.50p 258470
15/10/2009 559.00p 565.00p 533.00p 534.00p 924222
14/10/2009 537.50p 559.00p 537.50p 558.00p 313571
13/10/2009 539.00p 545.00p 532.50p 533.50p 575530
12/10/2009 524.50p 544.50p 524.50p 536.50p 461563
09/10/2009 522.50p 527.50p 521.00p 523.50p 443139
08/10/2009 522.50p 533.00p 521.00p 521.50p 300908
07/10/2009 511.00p 520.00p 508.50p 517.00p 797579
06/10/2009 485.00p 509.50p 485.00p 509.00p 771097
05/10/2009 479.00p 485.00p 479.00p 484.20p 555950
02/10/2009 484.50p 484.80p 474.00p 480.00p 497753
01/10/2009 494.00p 499.00p 485.90p 486.00p 585273
30/09/2009 493.00p 502.00p 489.70p 495.00p 339906
29/09/2009 501.00p 505.50p 491.00p 494.30p 475868
28/09/2009 487.00p 500.00p 485.10p 497.20p 277071
25/09/2009 494.00p 494.50p 486.40p 490.70p 258403
24/09/2009 489.00p 493.20p 484.20p 490.00p 405361
23/09/2009 484.70p 500.00p 484.70p 490.60p 299583
22/09/2009 489.80p 494.00p 482.00p 488.50p 261614
21/09/2009 489.00p 489.00p 479.40p 480.00p 236588

*Close Price adjusted for both dividends and splits