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
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
11/08/2022 624.00p 628.00p 617.00p 621.00p 527291
10/08/2022 590.00p 617.00p 590.00p 617.00p 272568
09/08/2022 613.00p 615.00p 599.96p 601.00p 250859
08/08/2022 600.00p 611.00p 591.00p 608.00p 341138
05/08/2022 584.00p 597.00p 584.00p 596.00p 498298
04/08/2022 579.00p 590.00p 578.00p 590.00p 261287
03/08/2022 579.00p 591.00p 578.00p 578.00p 230582
02/08/2022 588.00p 594.00p 579.00p 583.00p 243200
01/08/2022 592.00p 605.78p 590.00p 595.00p 672235
29/07/2022 586.00p 599.00p 581.00p 598.00p 359945
28/07/2022 573.00p 588.03p 572.00p 584.00p 440556
27/07/2022 567.00p 575.00p 565.00p 569.00p 430568
26/07/2022 576.00p 577.00p 567.00p 572.00p 997119
25/07/2022 571.00p 574.89p 564.36p 568.00p 467397
22/07/2022 565.00p 580.00p 563.00p 572.00p 431900
21/07/2022 570.00p 570.00p 553.00p 563.00p 341097
20/07/2022 565.00p 572.00p 559.00p 565.00p 366664
19/07/2022 560.00p 560.00p 548.25p 558.00p 258778
18/07/2022 555.00p 560.00p 536.00p 558.00p 386485
15/07/2022 536.00p 546.00p 525.00p 546.00p 296032
14/07/2022 554.00p 554.00p 524.00p 533.00p 330949
13/07/2022 540.00p 553.00p 539.00p 551.00p 363950
12/07/2022 554.00p 554.00p 539.20p 550.00p 400285
11/07/2022 554.00p 567.00p 547.00p 556.00p 427844
08/07/2022 556.00p 569.00p 556.00p 565.00p 282297
07/07/2022 545.00p 575.00p 545.00p 571.00p 382132
06/07/2022 540.00p 549.55p 536.00p 542.00p 414529
05/07/2022 564.00p 572.45p 534.00p 534.00p 540135
04/07/2022 581.00p 581.00p 560.00p 568.00p 464168
01/07/2022 565.00p 576.00p 560.00p 567.00p 597242
30/06/2022 580.00p 592.00p 570.00p 573.00p 438381
29/06/2022 625.00p 625.00p 596.00p 598.00p 441440
28/06/2022 625.00p 630.65p 611.00p 611.00p 881439
27/06/2022 603.00p 624.00p 589.75p 615.00p 507750
24/06/2022 589.00p 594.00p 572.56p 590.00p 858176
23/06/2022 614.00p 614.00p 586.03p 588.00p 1035549
22/06/2022 635.00p 635.77p 611.00p 611.00p 891783
21/06/2022 639.00p 650.00p 636.88p 641.00p 383397
20/06/2022 634.00p 640.00p 619.00p 636.00p 320904
17/06/2022 636.00p 652.00p 628.68p 634.00p 551149
16/06/2022 673.00p 681.00p 632.00p 634.00p 860580
15/06/2022 680.00p 689.30p 672.00p 676.00p 1492337
14/06/2022 691.00p 707.00p 676.82p 679.00p 604957
13/06/2022 695.00p 699.25p 682.00p 687.00p 649855
10/06/2022 715.00p 721.80p 696.35p 701.00p 410380
09/06/2022 742.00p 742.00p 719.00p 719.00p 493145
08/06/2022 746.00p 747.00p 735.00p 737.00p 345317
07/06/2022 743.00p 746.00p 737.94p 742.00p 407778
06/06/2022 730.00p 743.00p 717.00p 740.00p 403187
03/06/2022 729.00p 729.00p 715.00p 718.00p 247204
02/06/2022 729.00p 729.00p 715.00p 718.00p 247204
01/06/2022 729.00p 729.00p 715.00p 718.00p 247204
31/05/2022 723.00p 744.00p 720.00p 722.00p 632230
30/05/2022 718.00p 733.56p 718.00p 729.00p 660442
27/05/2022 701.00p 724.09p 701.00p 721.00p 482045
26/05/2022 708.00p 713.00p 696.00p 713.00p 271852
25/05/2022 721.00p 721.00p 700.00p 705.00p 507739
24/05/2022 700.00p 710.50p 692.01p 705.00p 513954
23/05/2022 700.00p 714.00p 692.82p 700.00p 1437540
20/05/2022 688.00p 712.00p 686.70p 689.00p 795888
19/05/2022 681.00p 700.00p 664.00p 700.00p 913473
18/05/2022 684.00p 690.00p 670.35p 687.00p 665677
17/05/2022 667.00p 681.00p 659.00p 676.00p 688804
16/05/2022 646.00p 663.00p 643.00p 659.00p 333040
13/05/2022 638.00p 652.00p 632.70p 650.00p 410247
12/05/2022 657.00p 659.00p 618.01p 633.00p 934604
11/05/2022 666.00p 678.00p 660.00p 669.00p 1415265
10/05/2022 667.00p 671.11p 656.00p 671.00p 774532
09/05/2022 699.00p 699.00p 661.27p 670.00p 911853
06/05/2022 700.00p 705.45p 685.88p 697.00p 690299
05/05/2022 699.00p 728.00p 696.01p 703.00p 629267
04/05/2022 720.00p 720.00p 687.00p 692.00p 365287
03/05/2022 710.00p 719.62p 700.00p 711.00p 835436
02/05/2022 714.00p 727.00p 708.57p 723.00p 427024
29/04/2022 714.00p 727.00p 708.57p 723.00p 417234
28/04/2022 701.00p 722.32p 699.40p 701.00p 712863
27/04/2022 677.00p 701.00p 661.64p 693.00p 820864
26/04/2022 667.00p 690.00p 660.75p 665.00p 945256
25/04/2022 713.00p 720.25p 648.33p 655.00p 2017359
22/04/2022 763.00p 763.00p 721.00p 721.00p 828166
21/04/2022 781.00p 782.00p 761.00p 766.00p 508122
20/04/2022 798.00p 798.00p 773.00p 782.00p 618846
19/04/2022 796.00p 804.98p 785.00p 791.00p 747402
18/04/2022 768.00p 794.00p 763.00p 792.00p 918872
15/04/2022 768.00p 794.00p 763.00p 792.00p 918872
14/04/2022 768.00p 794.00p 763.00p 792.00p 918872
13/04/2022 766.00p 774.00p 754.92p 765.00p 613107
12/04/2022 766.00p 766.00p 755.66p 760.00p 564639
11/04/2022 770.00p 770.40p 756.00p 761.00p 444549
08/04/2022 747.00p 770.00p 747.00p 770.00p 521451
07/04/2022 754.00p 754.00p 742.00p 748.00p 601806
06/04/2022 767.00p 767.00p 746.00p 756.00p 562065
05/04/2022 759.00p 769.25p 745.00p 762.00p 609836
04/04/2022 747.00p 762.00p 747.00p 762.00p 670415
01/04/2022 746.00p 756.00p 741.54p 748.00p 692700
31/03/2022 745.00p 752.00p 740.00p 745.00p 492937
30/03/2022 726.00p 747.00p 726.00p 744.00p 537022
29/03/2022 739.00p 753.00p 718.00p 730.00p 686013
28/03/2022 750.00p 761.70p 738.00p 743.00p 522846
25/03/2022 750.00p 759.00p 744.00p 750.00p 387265
24/03/2022 750.00p 755.39p 738.50p 754.00p 375218
23/03/2022 740.00p 750.00p 731.86p 749.00p 395483
22/03/2022 734.00p 750.00p 729.00p 733.00p 607088
21/03/2022 719.00p 733.78p 710.24p 730.00p 559100
18/03/2022 718.00p 718.00p 696.00p 715.00p 683135
17/03/2022 724.00p 724.00p 696.01p 701.00p 796078
16/03/2022 722.00p 745.00p 719.74p 726.00p 816751
15/03/2022 740.00p 740.00p 689.27p 712.00p 1181428
14/03/2022 760.00p 778.00p 734.00p 738.00p 773496
11/03/2022 742.00p 782.66p 736.00p 771.00p 783157
10/03/2022 736.00p 760.00p 734.00p 755.00p 776257
09/03/2022 780.00p 786.00p 735.00p 748.00p 980189
08/03/2022 775.00p 782.00p 759.00p 768.00p 1247943
07/03/2022 735.00p 780.02p 735.00p 764.00p 1033982
04/03/2022 752.00p 777.41p 728.05p 737.00p 970784
03/03/2022 757.00p 780.00p 748.00p 753.00p 1232120
02/03/2022 749.00p 766.83p 746.00p 758.00p 1282808
01/03/2022 738.00p 752.00p 727.20p 740.00p 994313
28/02/2022 717.00p 736.00p 713.37p 728.00p 756423
25/02/2022 706.00p 715.00p 693.75p 710.00p 1354955
24/02/2022 695.00p 708.00p 682.00p 708.00p 1150956
23/02/2022 704.00p 714.00p 693.00p 705.00p 481452
22/02/2022 685.00p 706.00p 679.90p 703.00p 408997
21/02/2022 707.00p 710.00p 684.00p 693.00p 503799
18/02/2022 700.00p 711.00p 697.00p 697.00p 584827
17/02/2022 703.00p 705.93p 688.00p 699.00p 566320
16/02/2022 694.00p 703.43p 689.43p 702.00p 831726
15/02/2022 694.00p 695.00p 679.94p 688.00p 794879
14/02/2022 683.00p 693.61p 679.00p 691.00p 696500
11/02/2022 693.00p 695.00p 679.48p 689.00p 269074
10/02/2022 693.00p 695.26p 681.02p 690.00p 538185
09/02/2022 677.00p 686.00p 673.21p 683.00p 353662
08/02/2022 659.00p 680.00p 659.00p 680.00p 476045
07/02/2022 643.00p 661.00p 638.00p 661.00p 612555
04/02/2022 645.00p 652.00p 636.00p 639.00p 522777
03/02/2022 655.00p 655.00p 636.08p 642.00p 693672
02/02/2022 635.00p 654.00p 635.00p 643.00p 535883
01/02/2022 640.00p 644.75p 628.00p 642.00p 637637
31/01/2022 638.00p 638.00p 625.37p 630.00p 446239
28/01/2022 631.00p 641.00p 621.00p 632.00p 738826
27/01/2022 640.00p 649.00p 632.00p 645.00p 590739
26/01/2022 639.00p 656.00p 632.00p 646.00p 571886
25/01/2022 632.00p 639.00p 618.10p 632.00p 490875
24/01/2022 649.00p 652.00p 611.34p 621.00p 875365
21/01/2022 674.00p 674.00p 650.00p 655.00p 773627
20/01/2022 681.00p 692.74p 670.09p 674.00p 932502
19/01/2022 649.00p 684.00p 645.00p 674.00p 1435080
18/01/2022 636.00p 650.00p 636.00p 649.00p 612963
17/01/2022 631.00p 652.00p 631.00p 647.00p 493129
14/01/2022 632.00p 641.00p 626.00p 637.00p 681664
13/01/2022 625.00p 638.00p 619.00p 634.00p 450455
12/01/2022 609.00p 625.00p 606.00p 620.00p 719023
10/01/2022 599.00p 600.00p 591.89p 592.00p 807263
07/01/2022 585.00p 596.00p 585.00p 595.00p 650358
06/01/2022 588.00p 591.76p 580.00p 585.00p 440746
05/01/2022 595.00p 597.50p 593.00p 596.00p 596553

*Close Price adjusted for both dividends and splits