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
17/06/2020 363.00p 363.00p 352.38p 359.00p 374213
16/06/2020 358.50p 368.00p 351.00p 352.00p 712737
15/06/2020 343.00p 350.00p 335.00p 350.00p 478650
12/06/2020 345.50p 349.00p 338.75p 344.50p 688404
11/06/2020 352.50p 361.44p 347.00p 347.00p 524072
10/06/2020 351.00p 366.00p 351.00p 361.00p 306569
09/06/2020 357.00p 365.63p 350.50p 356.00p 324661
08/06/2020 354.00p 368.00p 353.00p 358.00p 479410
05/06/2020 364.00p 366.00p 352.50p 357.50p 327193
04/06/2020 359.00p 366.30p 353.00p 353.00p 361179
03/06/2020 373.00p 373.30p 360.00p 360.00p 481622
02/06/2020 351.00p 366.41p 351.00p 364.50p 384828
01/06/2020 356.00p 359.50p 343.71p 358.50p 298532
29/05/2020 359.50p 359.50p 342.00p 342.00p 212870
28/05/2020 348.00p 359.50p 342.50p 358.00p 327145
27/05/2020 359.50p 359.50p 347.50p 356.50p 475076
26/05/2020 344.50p 357.50p 344.50p 354.50p 361790
25/05/2020 338.50p 350.73p 338.42p 348.00p 278814
22/05/2020 338.50p 350.73p 338.42p 348.00p 278814
21/05/2020 349.00p 354.81p 345.00p 350.50p 599670
20/05/2020 345.50p 356.00p 341.07p 353.00p 1280801
19/05/2020 349.00p 350.00p 338.36p 340.00p 453841
18/05/2020 334.50p 349.00p 334.07p 341.00p 591722
15/05/2020 324.50p 331.00p 314.00p 323.00p 256205
14/05/2020 329.00p 329.00p 311.00p 311.00p 571372
13/05/2020 320.50p 332.65p 320.50p 325.00p 322674
12/05/2020 322.00p 331.00p 321.00p 326.00p 291818
11/05/2020 328.00p 334.66p 322.00p 330.00p 529165
08/05/2020 322.00p 330.00p 316.63p 329.50p 187047
07/05/2020 322.00p 330.00p 316.63p 329.50p 187047
06/05/2020 322.00p 322.00p 313.92p 319.00p 273237
05/05/2020 319.00p 321.00p 311.72p 316.50p 273224
04/05/2020 301.50p 311.50p 300.50p 311.50p 275532
01/05/2020 307.00p 314.43p 302.50p 308.00p 223417
30/04/2020 332.00p 342.00p 315.00p 316.00p 266513
29/04/2020 319.50p 334.00p 311.50p 324.50p 421132
28/04/2020 319.50p 320.00p 308.76p 318.00p 263608
27/04/2020 319.00p 320.00p 308.87p 312.00p 234655
24/04/2020 302.50p 315.50p 302.50p 312.00p 283989
23/04/2020 311.00p 317.88p 304.50p 309.50p 426814
22/04/2020 297.00p 309.50p 297.00p 309.50p 382733
21/04/2020 317.00p 317.00p 299.00p 299.00p 986182
20/04/2020 314.00p 316.50p 306.11p 314.50p 336073
17/04/2020 315.50p 319.00p 305.00p 315.00p 281746
16/04/2020 310.00p 315.50p 299.42p 305.00p 227118
15/04/2020 309.00p 314.12p 302.32p 303.00p 438962
14/04/2020 320.00p 320.50p 306.00p 316.00p 491531
09/04/2020 293.00p 313.00p 291.50p 313.00p 433045
08/04/2020 286.50p 295.50p 286.50p 295.50p 228679
07/04/2020 283.50p 304.00p 283.50p 293.50p 533907
06/04/2020 277.50p 283.50p 269.87p 283.00p 285421
03/04/2020 265.50p 271.00p 260.00p 268.00p 315879
02/04/2020 266.00p 277.00p 262.50p 275.00p 436154
01/04/2020 269.50p 270.73p 262.00p 267.50p 275369
31/03/2020 276.50p 282.73p 267.00p 270.00p 348131
30/03/2020 259.00p 278.95p 254.00p 270.00p 485047
27/03/2020 261.50p 273.60p 261.00p 265.00p 204654
26/03/2020 268.00p 275.00p 254.53p 275.00p 266442
25/03/2020 258.50p 275.00p 253.38p 266.00p 487027
24/03/2020 220.00p 252.50p 220.00p 252.50p 548494
23/03/2020 240.00p 240.00p 208.50p 219.00p 587446
20/03/2020 248.00p 256.50p 225.00p 240.00p 669090
19/03/2020 240.00p 246.50p 223.57p 225.50p 549706
18/03/2020 273.00p 273.00p 243.84p 246.00p 397875
17/03/2020 266.00p 274.00p 252.00p 266.50p 576214
16/03/2020 270.50p 270.50p 235.00p 260.00p 800866
13/03/2020 273.50p 307.19p 273.50p 279.00p 436119
12/03/2020 297.00p 299.30p 266.50p 272.00p 849675
11/03/2020 305.00p 310.95p 303.00p 304.00p 210305
10/03/2020 307.00p 318.70p 300.74p 308.00p 357218
09/03/2020 314.00p 314.00p 286.50p 300.00p 642683
06/03/2020 324.50p 330.06p 320.00p 322.50p 455783
05/03/2020 344.50p 350.00p 330.77p 332.50p 339998
04/03/2020 339.00p 342.50p 336.00p 342.50p 323139
03/03/2020 329.00p 338.05p 325.90p 335.00p 509023
02/03/2020 325.00p 329.00p 315.00p 321.50p 637166
28/02/2020 328.50p 328.50p 310.97p 319.50p 1067278
27/02/2020 348.00p 348.00p 329.00p 331.00p 706819
26/02/2020 361.50p 361.50p 338.15p 348.50p 668264
25/02/2020 357.00p 362.75p 355.00p 355.50p 599739
24/02/2020 377.00p 379.34p 356.50p 362.00p 481867
21/02/2020 378.50p 378.50p 373.65p 376.50p 440353
20/02/2020 375.50p 381.56p 372.00p 381.50p 411617
19/02/2020 374.00p 375.99p 370.76p 373.00p 424905
18/02/2020 374.00p 374.00p 368.00p 370.50p 357435
17/02/2020 369.00p 376.88p 368.00p 374.00p 388687
14/02/2020 376.50p 378.67p 369.00p 370.00p 207036
13/02/2020 380.00p 380.00p 370.17p 376.00p 278801
12/02/2020 374.00p 379.50p 370.22p 379.00p 429270
11/02/2020 365.00p 374.00p 360.12p 374.00p 395083
10/02/2020 368.00p 372.38p 361.02p 362.00p 314477
07/02/2020 380.00p 380.00p 368.50p 369.00p 250435
06/02/2020 377.00p 379.00p 370.40p 378.50p 268521
05/02/2020 366.50p 376.86p 363.50p 376.00p 425041
04/02/2020 361.50p 370.81p 360.90p 369.00p 133740
03/02/2020 358.00p 363.75p 355.00p 358.50p 264277
31/01/2020 370.00p 370.00p 356.50p 357.00p 228080
30/01/2020 370.00p 370.00p 362.00p 362.00p 175890
29/01/2020 372.00p 374.83p 368.50p 371.50p 150658
28/01/2020 368.00p 371.71p 367.50p 369.50p 299377
27/01/2020 377.00p 377.42p 368.50p 368.50p 379648
24/01/2020 382.50p 390.00p 379.00p 383.00p 379802
23/01/2020 387.50p 389.73p 378.00p 378.00p 358410
22/01/2020 393.00p 393.50p 388.30p 390.00p 172670
21/01/2020 393.50p 393.50p 384.03p 391.00p 444282
20/01/2020 392.50p 393.50p 388.56p 393.50p 388610
17/01/2020 385.50p 393.00p 385.50p 390.00p 330360
16/01/2020 387.00p 391.71p 381.50p 387.00p 552055
15/01/2020 381.50p 386.25p 381.00p 384.00p 355986
14/01/2020 385.00p 387.81p 382.00p 383.50p 213072
13/01/2020 380.00p 385.50p 377.38p 385.50p 368015
10/01/2020 382.00p 382.00p 378.00p 379.50p 292143
09/01/2020 385.00p 385.00p 378.50p 378.50p 170424
08/01/2020 384.00p 384.49p 378.00p 381.50p 250493
07/01/2020 384.50p 384.50p 377.50p 382.00p 341729
06/01/2020 378.50p 382.20p 377.00p 377.00p 701642
03/01/2020 385.00p 386.00p 378.00p 381.00p 254103
02/01/2020 385.00p 386.00p 379.27p 386.00p 275291
31/12/2019 384.00p 384.78p 379.27p 383.00p 178527
30/12/2019 385.50p 385.70p 379.41p 384.00p 416040
27/12/2019 376.00p 387.50p 376.00p 382.50p 253439
24/12/2019 377.50p 379.07p 373.90p 375.00p 155635
23/12/2019 370.00p 376.50p 366.02p 374.50p 495916
20/12/2019 367.00p 371.50p 364.00p 371.50p 335480
19/12/2019 364.00p 367.50p 361.28p 367.50p 1023378
18/12/2019 367.00p 369.05p 365.50p 365.50p 319365
17/12/2019 368.00p 369.50p 362.50p 369.50p 477014
16/12/2019 360.50p 367.79p 360.50p 365.00p 889682
13/12/2019 360.00p 371.50p 359.61p 364.00p 354931
12/12/2019 353.00p 365.00p 353.00p 361.00p 208460
11/12/2019 359.00p 359.00p 353.50p 358.00p 344799
10/12/2019 361.50p 361.50p 355.19p 355.50p 199613
09/12/2019 361.50p 361.50p 358.50p 360.00p 275671
06/12/2019 354.00p 361.50p 353.53p 358.50p 484365
05/12/2019 355.00p 362.00p 354.00p 362.00p 3490315
04/12/2019 346.00p 356.00p 344.42p 355.50p 491885
03/12/2019 352.00p 352.00p 344.50p 344.50p 343970
02/12/2019 348.50p 352.00p 346.63p 352.00p 438363
29/11/2019 349.00p 351.45p 344.00p 349.00p 218082
28/11/2019 347.00p 350.15p 345.00p 348.50p 242139
27/11/2019 350.00p 352.00p 346.00p 346.00p 280108
26/11/2019 345.00p 350.00p 344.61p 347.00p 200260
25/11/2019 345.00p 349.00p 340.50p 349.00p 189818
22/11/2019 343.50p 349.30p 342.13p 346.50p 302435
21/11/2019 347.00p 347.00p 342.00p 342.50p 204382
20/11/2019 347.00p 349.00p 346.23p 349.00p 103112
19/11/2019 345.00p 349.00p 344.50p 348.00p 316435
18/11/2019 342.00p 345.00p 341.50p 344.50p 354378
15/11/2019 342.00p 345.00p 338.50p 345.00p 436729
14/11/2019 341.00p 342.00p 338.50p 339.50p 761763
13/11/2019 340.50p 342.00p 338.02p 339.50p 116120
12/11/2019 345.00p 345.00p 339.71p 342.50p 313799
11/11/2019 348.00p 349.86p 340.00p 343.00p 281449
08/11/2019 353.00p 354.10p 346.00p 346.00p 249477
07/11/2019 357.00p 357.00p 352.27p 354.00p 206562
06/11/2019 358.00p 358.00p 350.00p 351.50p 263805
05/11/2019 358.00p 358.00p 353.50p 353.50p 289604
04/11/2019 347.00p 357.00p 343.17p 354.00p 274486
01/11/2019 343.00p 345.92p 339.47p 344.00p 380597
31/10/2019 344.50p 345.65p 340.00p 340.00p 328120
30/10/2019 345.00p 346.92p 342.87p 343.50p 87959
29/10/2019 349.00p 349.00p 344.50p 348.00p 558573
28/10/2019 345.50p 348.00p 343.11p 348.00p 157075
25/10/2019 339.00p 345.50p 336.50p 345.00p 520220
24/10/2019 343.00p 343.00p 336.88p 340.00p 111538
23/10/2019 337.00p 338.00p 335.52p 337.00p 287831
22/10/2019 338.50p 340.00p 335.00p 335.00p 264890
21/10/2019 337.50p 338.25p 332.63p 337.00p 197024
18/10/2019 334.50p 337.50p 331.00p 336.50p 174300
17/10/2019 332.00p 338.35p 328.01p 335.00p 334274
16/10/2019 339.50p 339.50p 331.00p 331.00p 265834
15/10/2019 342.00p 345.50p 339.61p 340.00p 84338
14/10/2019 353.00p 353.00p 344.50p 344.50p 57147
11/10/2019 347.50p 352.50p 345.00p 346.50p 379241
10/10/2019 350.00p 350.50p 345.69p 347.50p 220700
09/10/2019 345.00p 348.61p 343.67p 344.00p 210904
08/10/2019 347.00p 347.50p 342.59p 347.00p 214075
07/10/2019 346.50p 347.00p 343.93p 347.00p 77072
04/10/2019 340.50p 343.50p 340.00p 343.50p 88857
03/10/2019 341.00p 345.32p 337.00p 342.00p 240857
02/10/2019 354.00p 354.00p 342.50p 342.50p 201466
01/10/2019 364.50p 364.50p 354.50p 355.00p 245954
30/09/2019 363.00p 363.00p 358.00p 358.00p 163807
27/09/2019 350.00p 365.00p 350.00p 361.50p 247949
26/09/2019 354.50p 360.00p 352.62p 355.50p 527651
25/09/2019 352.00p 354.25p 350.06p 353.00p 364908
24/09/2019 362.00p 362.00p 352.00p 352.00p 159319
23/09/2019 354.00p 359.75p 354.00p 358.00p 263970
20/09/2019 362.00p 362.00p 357.49p 359.00p 184993
19/09/2019 358.50p 360.30p 355.54p 360.00p 304363
18/09/2019 359.50p 359.50p 355.00p 359.00p 271148
17/09/2019 362.00p 364.40p 356.00p 356.50p 125391
16/09/2019 366.00p 367.25p 360.00p 360.00p 120559
13/09/2019 362.00p 366.50p 360.14p 366.50p 167045
12/09/2019 366.00p 366.00p 362.00p 363.00p 186452
11/09/2019 358.50p 363.24p 353.37p 363.00p 126583
10/09/2019 357.50p 358.50p 354.09p 357.50p 79366
09/09/2019 361.00p 362.76p 357.00p 358.50p 130001
06/09/2019 361.00p 364.32p 360.50p 360.50p 100416
05/09/2019 360.50p 363.00p 359.35p 362.50p 128030

*Close Price adjusted for both dividends and splits