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
29/03/2021 570.00p 573.00p 561.00p 570.00p 308103
26/03/2021 560.00p 569.00p 555.74p 565.00p 627538
25/03/2021 570.00p 570.00p 548.02p 553.00p 542034
24/03/2021 574.00p 574.00p 563.20p 570.00p 531367
23/03/2021 586.00p 586.00p 570.00p 570.00p 481362
22/03/2021 581.00p 589.00p 576.00p 584.00p 466127
19/03/2021 582.00p 590.92p 576.00p 578.00p 829610
18/03/2021 586.00p 601.19p 586.00p 590.00p 721812
17/03/2021 597.00p 605.35p 591.00p 592.00p 742173
16/03/2021 605.00p 609.00p 598.00p 601.00p 929235
15/03/2021 605.00p 608.40p 595.67p 602.00p 761944
12/03/2021 597.00p 599.00p 592.77p 596.00p 727631
11/03/2021 594.00p 597.57p 587.00p 590.00p 1333542
10/03/2021 576.00p 585.00p 574.32p 585.00p 526136
09/03/2021 575.00p 583.94p 570.00p 582.00p 1162672
08/03/2021 580.00p 590.18p 576.00p 579.00p 745046
05/03/2021 581.00p 589.00p 573.46p 574.00p 927064
04/03/2021 594.00p 597.00p 580.09p 587.00p 653226
03/03/2021 604.00p 609.00p 594.51p 597.00p 1090432
02/03/2021 586.00p 597.00p 586.00p 594.00p 807991
01/03/2021 600.00p 600.00p 588.06p 590.00p 3786700
26/02/2021 598.00p 598.00p 583.64p 587.00p 1338240
25/02/2021 610.00p 614.00p 598.00p 600.00p 1058331
24/02/2021 603.00p 605.95p 597.00p 600.00p 745494
23/02/2021 610.00p 614.40p 589.00p 600.00p 953008
22/02/2021 602.00p 608.00p 585.12p 596.00p 1475758
19/02/2021 591.00p 600.01p 588.00p 599.00p 1846922
18/02/2021 595.00p 603.00p 587.00p 592.00p 722284
17/02/2021 594.00p 600.00p 588.00p 591.00p 808810
16/02/2021 597.00p 600.00p 587.16p 595.00p 1891100
15/02/2021 577.00p 592.00p 575.04p 591.00p 1408297
12/02/2021 577.00p 577.00p 563.09p 571.00p 625364
11/02/2021 584.00p 584.00p 571.00p 575.00p 366999
10/02/2021 580.00p 582.40p 568.12p 575.00p 1067983
09/02/2021 569.00p 577.00p 568.00p 569.00p 1144070
08/02/2021 550.00p 575.00p 548.40p 569.00p 992679
05/02/2021 528.00p 550.00p 528.00p 546.00p 604691
04/02/2021 527.00p 537.00p 527.00p 530.00p 505535
03/02/2021 534.00p 537.00p 522.00p 532.00p 1088230
02/02/2021 542.00p 543.00p 535.26p 538.00p 450548
01/02/2021 525.00p 544.18p 525.00p 539.00p 735890
29/01/2021 531.00p 531.00p 521.00p 530.00p 596591
28/01/2021 525.00p 533.00p 505.33p 532.00p 1217994
27/01/2021 551.00p 557.77p 526.40p 528.00p 909664
26/01/2021 558.00p 559.00p 551.00p 555.00p 368349
25/01/2021 566.00p 566.00p 553.00p 553.00p 560844
22/01/2021 571.00p 571.00p 555.00p 555.00p 750872
21/01/2021 572.00p 574.93p 561.00p 561.00p 403036
20/01/2021 550.00p 571.00p 546.46p 570.00p 776803
19/01/2021 548.00p 560.50p 545.00p 551.00p 537192
18/01/2021 559.00p 559.00p 540.00p 540.00p 607064
15/01/2021 566.00p 571.75p 547.00p 548.00p 737637
14/01/2021 573.00p 573.00p 565.00p 566.00p 466251
13/01/2021 570.00p 573.00p 562.00p 565.00p 590469
12/01/2021 586.00p 586.00p 560.00p 562.00p 752907
11/01/2021 589.00p 595.00p 578.63p 579.00p 768478
08/01/2021 594.00p 601.74p 586.00p 591.00p 1707401
07/01/2021 574.00p 587.65p 570.61p 583.00p 897323
06/01/2021 548.00p 571.00p 542.02p 571.00p 1826348
05/01/2021 525.00p 543.72p 525.00p 543.00p 1084424
04/01/2021 531.00p 534.00p 526.35p 531.00p 1105297
31/12/2020 527.00p 527.00p 519.76p 522.00p 305318
30/12/2020 528.00p 528.00p 520.00p 522.00p 378003
28/12/2020 520.00p 520.00p 514.23p 515.00p 192259
24/12/2020 520.00p 520.00p 514.23p 515.00p 192259
23/12/2020 517.00p 517.00p 507.00p 513.00p 214553
22/12/2020 517.00p 517.00p 509.05p 515.00p 340217
21/12/2020 507.00p 518.00p 502.00p 513.00p 631255
18/12/2020 517.00p 523.49p 511.90p 514.00p 541316
17/12/2020 510.00p 517.00p 504.00p 514.00p 845198
16/12/2020 509.00p 509.00p 503.00p 504.00p 681025
15/12/2020 510.00p 510.00p 500.53p 503.00p 491225
14/12/2020 507.00p 510.00p 501.50p 503.00p 642924
11/12/2020 495.00p 506.00p 495.00p 502.00p 697638
10/12/2020 505.00p 506.07p 498.38p 500.00p 649036
09/12/2020 501.00p 503.67p 499.00p 501.00p 511956
08/12/2020 499.50p 503.00p 497.50p 500.00p 747333
07/12/2020 498.00p 501.21p 496.00p 500.00p 979121
04/12/2020 488.00p 496.50p 485.00p 495.00p 1026685
03/12/2020 477.00p 486.00p 477.00p 486.00p 1027632
02/12/2020 467.50p 478.09p 463.00p 477.00p 975362
01/12/2020 448.50p 468.50p 448.50p 467.50p 936925
30/11/2020 442.50p 457.00p 442.50p 453.00p 1041077
27/11/2020 452.00p 452.00p 443.50p 446.00p 960194
26/11/2020 453.00p 453.00p 447.00p 451.00p 600313
25/11/2020 446.00p 450.00p 439.03p 445.50p 652637
24/11/2020 445.00p 445.50p 440.01p 445.50p 1178798
23/11/2020 442.00p 443.86p 436.61p 442.50p 1330252
20/11/2020 435.00p 441.50p 435.00p 439.00p 526558
19/11/2020 437.50p 443.78p 433.00p 440.00p 562429
18/11/2020 437.50p 444.50p 433.00p 444.50p 523203
17/11/2020 443.00p 446.00p 431.88p 438.50p 583536
16/11/2020 438.50p 442.00p 434.00p 440.00p 1373895
13/11/2020 428.50p 434.94p 428.50p 432.50p 560661
12/11/2020 439.00p 439.00p 427.50p 432.50p 551274
10/11/2020 437.00p 437.31p 424.62p 433.00p 475791
09/11/2020 429.00p 445.55p 427.00p 427.00p 1054175
06/11/2020 425.00p 428.46p 418.65p 425.00p 506597
05/11/2020 419.50p 424.70p 414.00p 419.00p 583878
04/11/2020 411.00p 419.50p 411.00p 417.00p 174051
03/11/2020 410.00p 421.00p 406.73p 419.00p 298427
02/11/2020 399.00p 410.00p 392.65p 409.00p 279102
30/10/2020 392.00p 400.00p 390.82p 400.00p 263246
29/10/2020 403.50p 404.36p 391.50p 397.00p 334856
28/10/2020 410.00p 412.70p 395.50p 395.50p 372003
27/10/2020 412.00p 422.00p 412.00p 412.00p 445720
26/10/2020 415.00p 422.00p 411.33p 417.00p 237797
23/10/2020 420.00p 423.00p 409.77p 422.50p 258687
22/10/2020 419.00p 419.00p 408.97p 417.00p 359789
21/10/2020 416.50p 418.42p 410.00p 414.00p 210554
20/10/2020 418.00p 420.74p 411.90p 414.50p 296659
19/10/2020 418.00p 421.23p 416.28p 417.00p 217810
16/10/2020 422.00p 422.00p 411.69p 419.00p 187243
15/10/2020 414.50p 420.66p 410.53p 415.00p 245888
14/10/2020 415.00p 420.50p 414.50p 418.50p 234687
13/10/2020 412.00p 421.15p 412.00p 415.00p 224830
12/10/2020 416.50p 422.00p 414.05p 418.50p 260330
09/10/2020 411.00p 420.00p 411.00p 420.00p 243747
08/10/2020 415.00p 415.00p 407.12p 410.00p 289872
07/10/2020 413.00p 413.50p 404.00p 413.50p 448983
06/10/2020 403.50p 410.55p 403.50p 409.00p 275659
05/10/2020 410.50p 411.62p 404.98p 409.50p 275446
02/10/2020 402.50p 407.50p 397.12p 407.50p 339073
01/10/2020 395.00p 408.00p 395.00p 408.00p 207979
30/09/2020 392.50p 401.50p 392.00p 401.50p 210977
29/09/2020 401.00p 401.00p 396.43p 397.00p 360309
28/09/2020 398.00p 403.69p 392.00p 399.50p 219670
25/09/2020 389.00p 397.00p 389.00p 397.00p 262149
24/09/2020 388.50p 392.00p 378.33p 387.50p 522692
23/09/2020 399.50p 403.01p 393.00p 393.00p 556236
22/09/2020 412.00p 412.00p 396.00p 396.00p 375552
21/09/2020 417.00p 423.35p 402.00p 404.50p 451556
18/09/2020 417.00p 425.05p 416.50p 422.00p 573036
17/09/2020 419.50p 425.50p 417.50p 420.50p 396588
16/09/2020 421.00p 426.00p 420.50p 424.00p 426940
15/09/2020 417.00p 424.43p 416.50p 421.00p 494982
14/09/2020 414.00p 420.75p 412.00p 417.00p 341390
11/09/2020 406.50p 414.55p 401.31p 412.50p 333624
10/09/2020 416.00p 416.00p 403.00p 403.00p 300305
09/09/2020 408.00p 416.00p 401.30p 408.50p 230877
08/09/2020 412.00p 412.00p 400.00p 404.50p 280524
07/09/2020 407.50p 411.50p 401.11p 407.50p 248221
04/09/2020 398.00p 406.50p 396.07p 399.00p 497439
03/09/2020 406.50p 415.04p 398.00p 398.50p 627173
02/09/2020 411.50p 416.00p 408.20p 413.00p 347368
01/09/2020 408.00p 412.00p 403.65p 409.00p 576574
31/08/2020 408.00p 408.00p 400.74p 404.00p 621170
28/08/2020 408.00p 408.00p 400.74p 404.00p 621170
27/08/2020 408.00p 411.90p 405.50p 406.00p 560649
26/08/2020 406.00p 411.13p 406.00p 410.50p 824132
25/08/2020 418.00p 418.00p 407.50p 409.00p 584286
24/08/2020 415.50p 418.00p 413.00p 414.00p 789067
21/08/2020 415.00p 415.00p 407.00p 410.00p 850675
20/08/2020 412.00p 415.27p 407.50p 410.00p 407734
19/08/2020 414.00p 420.50p 409.28p 413.50p 438156
18/08/2020 410.00p 421.00p 410.00p 414.00p 441278
17/08/2020 402.00p 418.67p 402.00p 416.00p 407859
14/08/2020 403.50p 414.57p 403.50p 408.00p 248738
13/08/2020 407.00p 411.00p 404.00p 408.00p 687769
12/08/2020 412.50p 412.50p 407.00p 410.00p 735045
11/08/2020 428.50p 428.50p 411.95p 414.00p 397068
10/08/2020 419.00p 422.81p 415.61p 418.50p 497627
07/08/2020 417.00p 426.35p 414.50p 415.00p 326185
06/08/2020 422.00p 424.76p 414.50p 422.00p 508662
05/08/2020 417.50p 426.00p 416.08p 423.00p 1040335
04/08/2020 416.00p 417.50p 411.46p 413.00p 518007
03/08/2020 409.00p 414.50p 404.50p 410.50p 728609
31/07/2020 404.00p 410.00p 399.90p 404.00p 716111
30/07/2020 419.50p 419.50p 395.00p 398.50p 540064
29/07/2020 414.50p 419.00p 408.50p 414.00p 296677
28/07/2020 425.00p 425.00p 411.50p 411.50p 319876
27/07/2020 412.00p 421.00p 406.86p 418.50p 1688362
24/07/2020 410.00p 410.00p 397.00p 404.00p 359930
23/07/2020 414.00p 416.57p 410.45p 411.50p 431189
22/07/2020 411.00p 414.78p 407.50p 412.00p 530791
21/07/2020 413.00p 415.00p 403.50p 411.00p 840576
20/07/2020 400.00p 412.50p 393.50p 405.00p 521542
17/07/2020 394.00p 406.10p 394.00p 401.50p 333174
16/07/2020 399.00p 405.50p 394.00p 400.00p 569022
15/07/2020 403.00p 406.00p 394.02p 401.00p 383407
14/07/2020 402.50p 402.50p 392.50p 393.50p 334547
13/07/2020 402.50p 403.50p 394.00p 402.50p 809105
10/07/2020 378.50p 398.00p 378.50p 393.00p 442119
09/07/2020 384.00p 394.15p 383.00p 383.00p 653905
08/07/2020 378.00p 384.00p 371.24p 380.00p 453651
07/07/2020 374.00p 384.00p 374.00p 382.00p 258789
06/07/2020 376.00p 383.00p 369.05p 383.00p 332455
03/07/2020 380.50p 382.25p 369.50p 370.00p 227352
02/07/2020 373.00p 378.50p 370.02p 371.50p 350832
01/07/2020 377.50p 388.56p 372.00p 372.00p 348346
30/06/2020 375.50p 377.00p 372.00p 376.00p 249599
29/06/2020 371.00p 375.01p 362.00p 372.00p 203363
26/06/2020 367.00p 374.00p 363.95p 372.00p 182640
25/06/2020 360.00p 371.50p 360.00p 367.50p 152712
24/06/2020 373.50p 375.06p 366.50p 368.00p 249374
23/06/2020 375.00p 375.50p 366.35p 373.00p 313631
22/06/2020 357.50p 372.34p 357.50p 368.00p 508591
19/06/2020 358.50p 369.00p 356.73p 364.00p 385158
18/06/2020 365.50p 367.46p 352.00p 359.50p 322003
17/06/2020 363.00p 363.00p 352.38p 359.00p 374213

*Close Price adjusted for both dividends and splits