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
03/09/2019 360.00p 360.00p 354.50p 356.50p 430427
02/09/2019 350.00p 359.50p 350.00p 357.50p 129236
30/08/2019 355.50p 356.22p 352.00p 353.00p 601277
29/08/2019 350.00p 353.21p 346.50p 352.00p 709300
28/08/2019 345.50p 351.00p 345.50p 350.00p 473955
27/08/2019 342.50p 347.20p 342.50p 344.50p 674289
23/08/2019 347.00p 350.00p 345.00p 347.00p 472953
22/08/2019 355.00p 355.00p 346.00p 347.00p 112129
21/08/2019 351.00p 353.50p 350.32p 352.00p 224755
20/08/2019 349.00p 355.50p 349.00p 353.00p 367705
19/08/2019 352.00p 355.50p 351.39p 353.00p 226017
16/08/2019 350.50p 352.35p 348.92p 350.50p 361884
15/08/2019 361.50p 361.50p 343.54p 350.00p 359907
14/08/2019 371.50p 371.50p 355.00p 355.00p 381765
13/08/2019 365.50p 371.22p 365.00p 370.00p 178750
12/08/2019 366.00p 368.55p 363.32p 365.00p 277976
09/08/2019 371.00p 371.20p 365.50p 369.00p 350222
08/08/2019 362.00p 369.89p 359.38p 369.00p 216694
07/08/2019 358.50p 360.32p 356.53p 359.00p 233189
06/08/2019 362.00p 362.00p 357.00p 360.00p 419512
05/08/2019 362.00p 364.96p 355.00p 359.00p 599933
02/08/2019 373.00p 373.00p 364.35p 368.00p 279296
01/08/2019 385.00p 385.00p 375.75p 377.00p 478122
31/07/2019 385.50p 388.25p 385.25p 386.50p 496756
30/07/2019 384.50p 391.62p 384.50p 388.50p 306378
29/07/2019 384.00p 390.50p 383.91p 390.00p 186589
26/07/2019 388.00p 388.88p 382.50p 385.00p 71873
25/07/2019 389.50p 389.50p 385.25p 386.50p 167690
24/07/2019 395.00p 395.00p 386.50p 388.00p 542066
23/07/2019 388.50p 396.39p 387.89p 395.00p 178203
22/07/2019 386.50p 391.78p 386.30p 390.00p 237286
19/07/2019 385.00p 387.75p 382.83p 386.00p 451853
18/07/2019 385.50p 385.50p 381.00p 382.50p 91749
17/07/2019 384.00p 385.00p 382.56p 385.00p 356719
16/07/2019 383.00p 385.50p 378.50p 383.50p 626954
15/07/2019 378.50p 382.50p 377.16p 381.00p 166864
12/07/2019 378.00p 381.33p 375.50p 377.50p 614702
11/07/2019 381.50p 381.50p 376.00p 376.00p 229899
10/07/2019 373.00p 378.40p 370.50p 377.00p 353059
09/07/2019 377.50p 379.16p 373.48p 375.00p 281746
08/07/2019 375.50p 377.50p 372.18p 376.00p 123802
05/07/2019 376.00p 377.72p 371.51p 372.50p 416498
04/07/2019 383.00p 384.44p 376.94p 380.00p 233710
03/07/2019 383.00p 384.00p 382.16p 382.50p 467556
02/07/2019 381.50p 382.37p 378.94p 380.00p 421665
01/07/2019 372.00p 384.00p 372.00p 380.00p 250862
28/06/2019 371.00p 376.50p 370.88p 375.50p 153386
27/06/2019 374.50p 375.50p 370.00p 372.00p 452926
26/06/2019 372.50p 375.50p 370.00p 373.50p 263214
25/06/2019 366.50p 373.50p 366.50p 373.50p 303836
24/06/2019 369.00p 370.50p 364.50p 370.50p 330705
21/06/2019 366.00p 369.50p 364.74p 368.50p 255181
20/06/2019 363.00p 367.50p 360.24p 366.50p 197905
19/06/2019 364.00p 365.95p 355.72p 359.50p 270452
18/06/2019 355.00p 366.50p 355.00p 365.50p 369179
17/06/2019 355.50p 357.63p 353.60p 357.00p 297947
14/06/2019 355.50p 357.00p 353.95p 357.00p 283503
13/06/2019 353.00p 356.00p 351.75p 356.00p 1422093
12/06/2019 353.00p 355.00p 352.08p 354.50p 318267
11/06/2019 349.00p 355.50p 347.90p 353.50p 382035
10/06/2019 342.50p 348.00p 342.50p 347.50p 399357
07/06/2019 343.00p 345.50p 341.53p 345.00p 968482
06/06/2019 342.00p 343.50p 340.84p 341.50p 206800
05/06/2019 342.50p 343.00p 340.88p 341.00p 469440
04/06/2019 340.00p 341.72p 336.98p 340.00p 456680
03/06/2019 336.50p 338.55p 332.00p 338.00p 409924
31/05/2019 335.50p 335.50p 332.00p 334.00p 282680
30/05/2019 344.00p 344.00p 338.00p 339.50p 160954
29/05/2019 343.50p 345.50p 341.00p 342.00p 118895
28/05/2019 345.00p 348.50p 343.88p 347.00p 279909
24/05/2019 344.00p 344.00p 339.39p 339.50p 246462
23/05/2019 345.00p 345.00p 340.00p 342.00p 142627
22/05/2019 348.00p 349.00p 345.00p 345.00p 370441
21/05/2019 349.50p 350.60p 346.50p 347.00p 213080
20/05/2019 356.00p 356.00p 347.00p 347.50p 170016
17/05/2019 355.00p 355.00p 349.50p 352.00p 128051
16/05/2019 347.50p 354.61p 344.90p 353.00p 194591
15/05/2019 349.00p 349.00p 344.50p 345.50p 356280
14/05/2019 340.50p 347.00p 340.50p 346.00p 370633
13/05/2019 344.50p 345.78p 340.50p 340.50p 355902
10/05/2019 346.50p 349.00p 345.50p 348.00p 321261
09/05/2019 350.00p 350.60p 342.50p 344.50p 167263
08/05/2019 354.00p 354.91p 351.50p 353.50p 177319
07/05/2019 354.00p 357.03p 352.00p 354.00p 336843
03/05/2019 355.50p 358.66p 354.00p 357.00p 157888
02/05/2019 365.00p 365.00p 354.00p 354.00p 240558
01/05/2019 364.00p 364.24p 361.12p 362.00p 98010
30/04/2019 369.50p 369.50p 360.12p 361.50p 302126
29/04/2019 370.50p 370.50p 364.83p 369.00p 223053
26/04/2019 368.00p 371.80p 366.50p 366.50p 111073
25/04/2019 373.50p 373.50p 368.61p 369.50p 338333
24/04/2019 377.50p 377.50p 370.50p 372.00p 718745
23/04/2019 380.50p 380.50p 375.90p 378.00p 219733
18/04/2019 380.50p 380.50p 374.00p 376.50p 126955
17/04/2019 380.00p 380.00p 375.50p 377.50p 334992
16/04/2019 376.00p 382.50p 376.00p 380.00p 141570
15/04/2019 377.50p 382.01p 377.50p 379.50p 384659
12/04/2019 378.00p 382.50p 377.38p 381.50p 306242
11/04/2019 379.00p 379.00p 377.00p 378.50p 781806
10/04/2019 379.00p 379.50p 375.30p 379.50p 300927
09/04/2019 378.50p 379.30p 376.25p 377.50p 153644
08/04/2019 372.50p 378.41p 372.50p 377.00p 286922
05/04/2019 371.00p 376.50p 368.96p 376.00p 340457
04/04/2019 371.50p 374.00p 368.98p 371.00p 142612
03/04/2019 374.00p 375.00p 373.31p 375.00p 250910
02/04/2019 372.00p 374.74p 371.00p 374.00p 226578
01/04/2019 367.50p 372.00p 364.04p 372.00p 168284
29/03/2019 357.00p 367.00p 356.26p 367.00p 301096
28/03/2019 351.50p 359.00p 351.50p 357.00p 248703
27/03/2019 354.00p 356.54p 353.00p 353.50p 203821
26/03/2019 350.00p 356.50p 350.00p 354.00p 328508
25/03/2019 351.00p 352.51p 345.00p 352.00p 326906
22/03/2019 361.50p 363.04p 352.50p 352.50p 171682
21/03/2019 357.00p 362.34p 356.55p 360.50p 172561
20/03/2019 360.00p 364.06p 358.65p 362.00p 385660
19/03/2019 364.00p 366.52p 360.14p 363.50p 274307
18/03/2019 360.00p 364.25p 356.38p 360.00p 296719
15/03/2019 359.50p 360.00p 355.05p 356.00p 216022
14/03/2019 362.50p 362.50p 355.61p 356.50p 146860
13/03/2019 356.50p 362.02p 356.09p 361.00p 135381
12/03/2019 356.00p 361.00p 356.00p 359.00p 224769
11/03/2019 351.50p 358.45p 351.50p 357.00p 231598
08/03/2019 355.00p 357.11p 351.50p 353.00p 260195
07/03/2019 365.00p 366.45p 356.06p 359.50p 193383
06/03/2019 362.00p 368.00p 362.00p 365.50p 336444
05/03/2019 363.50p 365.50p 361.00p 365.00p 192874
04/03/2019 365.00p 368.48p 363.50p 366.50p 155405
01/03/2019 359.50p 364.72p 359.50p 364.50p 173894
28/02/2019 364.00p 364.39p 359.50p 360.00p 193670
27/02/2019 368.00p 372.41p 364.50p 364.50p 282568
26/02/2019 373.00p 373.00p 363.98p 367.50p 236284
25/02/2019 369.50p 371.50p 367.70p 369.00p 203822
22/02/2019 364.00p 369.81p 361.50p 368.00p 272264
21/02/2019 365.00p 366.00p 361.50p 361.50p 309508
20/02/2019 361.00p 366.00p 356.61p 366.00p 179593
19/02/2019 361.50p 361.50p 354.50p 359.00p 193358
18/02/2019 364.00p 364.00p 359.00p 359.00p 112211
15/02/2019 356.00p 363.00p 354.55p 362.00p 191496
14/02/2019 354.00p 358.00p 354.00p 355.50p 382819
13/02/2019 352.00p 359.82p 352.00p 358.00p 337104
12/02/2019 354.00p 356.78p 353.19p 353.50p 155836
11/02/2019 355.50p 358.33p 351.60p 353.00p 247113
08/02/2019 355.50p 358.00p 351.90p 352.50p 97153
07/02/2019 361.50p 361.86p 356.00p 356.00p 193658
06/02/2019 363.00p 363.00p 359.00p 361.00p 76745
05/02/2019 365.00p 365.00p 360.50p 361.00p 164749
04/02/2019 361.50p 362.75p 359.50p 362.00p 192945
01/02/2019 358.00p 362.80p 354.00p 360.50p 457671
31/01/2019 359.00p 359.00p 354.00p 357.00p 164250
30/01/2019 345.00p 355.90p 345.00p 354.00p 169513
29/01/2019 340.00p 345.98p 338.16p 345.50p 168097
28/01/2019 343.00p 350.00p 337.61p 338.50p 369765
25/01/2019 347.50p 349.50p 338.50p 347.50p 142978
24/01/2019 343.00p 343.00p 337.80p 342.00p 181529
23/01/2019 344.00p 346.19p 339.00p 340.25p 190360
22/01/2019 355.50p 355.50p 343.50p 344.00p 117214
21/01/2019 358.00p 359.50p 352.00p 352.00p 123154
18/01/2019 353.00p 358.60p 351.78p 358.50p 246985
17/01/2019 352.00p 352.00p 348.50p 349.50p 135161
16/01/2019 351.00p 353.63p 348.50p 349.00p 311645
15/01/2019 353.50p 359.05p 352.13p 356.00p 137576
14/01/2019 353.50p 356.00p 349.50p 354.50p 112961
11/01/2019 355.50p 361.50p 352.17p 358.50p 327456
10/01/2019 347.00p 357.00p 347.00p 355.00p 299013
09/01/2019 344.00p 355.41p 344.00p 352.00p 214989
08/01/2019 345.00p 351.69p 343.76p 348.50p 96246
07/01/2019 347.00p 349.44p 343.50p 346.50p 178534
04/01/2019 338.00p 346.00p 334.95p 345.00p 253769
03/01/2019 336.00p 339.82p 334.50p 336.00p 72190
02/01/2019 339.00p 341.00p 331.92p 341.00p 352692
31/12/2018 339.00p 343.40p 336.25p 340.50p 130442
28/12/2018 334.00p 339.73p 333.00p 338.00p 284691
27/12/2018 338.50p 338.50p 329.00p 330.50p 84033
24/12/2018 333.00p 337.40p 332.50p 333.75p 41356
21/12/2018 332.00p 338.00p 329.60p 337.00p 253956
20/12/2018 332.00p 333.17p 326.50p 332.50p 307772
19/12/2018 331.00p 340.00p 331.00p 336.50p 177939
18/12/2018 336.00p 336.00p 330.00p 334.50p 170700
17/12/2018 334.00p 336.00p 330.25p 336.00p 232845
14/12/2018 331.00p 334.82p 331.00p 333.00p 198524
13/12/2018 330.50p 336.00p 327.05p 336.00p 221730
12/12/2018 324.50p 330.73p 322.72p 330.00p 203553
11/12/2018 322.00p 327.00p 318.00p 323.50p 424683
10/12/2018 320.50p 325.40p 317.50p 317.50p 312479
07/12/2018 322.00p 332.63p 322.00p 325.00p 174414
06/12/2018 333.00p 333.00p 320.00p 320.00p 208183
05/12/2018 331.50p 338.15p 331.50p 335.00p 193726
04/12/2018 335.50p 344.40p 335.50p 336.50p 206803
03/12/2018 332.00p 346.25p 332.00p 340.50p 244876
30/11/2018 330.00p 333.00p 330.00p 331.00p 131008
29/11/2018 333.00p 337.00p 330.00p 330.00p 83733
28/11/2018 331.00p 334.00p 328.39p 328.50p 1552054
27/11/2018 334.50p 334.50p 328.50p 330.00p 140114
26/11/2018 331.50p 334.94p 330.50p 334.50p 228586
23/11/2018 340.50p 340.50p 331.07p 333.00p 247473
22/11/2018 343.50p 343.61p 341.00p 341.50p 93084
21/11/2018 344.00p 350.55p 344.00p 347.00p 104350
20/11/2018 348.00p 350.50p 344.50p 344.50p 275141
19/11/2018 351.00p 353.50p 348.40p 349.00p 148573
16/11/2018 345.00p 349.59p 345.00p 348.00p 194819

*Close Price adjusted for both dividends and splits