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
15/11/2018 340.00p 344.00p 337.26p 344.00p 172635
14/11/2018 335.00p 337.38p 330.50p 336.50p 187055
13/11/2018 340.00p 347.08p 335.52p 336.00p 105823
12/11/2018 345.50p 352.67p 340.00p 340.00p 137190
09/11/2018 352.50p 359.15p 340.50p 346.00p 406422
08/11/2018 352.00p 355.50p 349.54p 355.00p 256510
07/11/2018 345.00p 353.00p 345.00p 352.00p 146872
06/11/2018 354.50p 354.50p 346.50p 346.50p 82929
05/11/2018 350.00p 355.50p 348.14p 351.50p 147309
02/11/2018 358.00p 360.00p 351.00p 351.50p 161233
01/11/2018 346.50p 353.00p 342.00p 353.00p 151315
31/10/2018 346.00p 346.00p 341.66p 343.50p 217940
30/10/2018 342.50p 342.50p 335.50p 340.00p 99760
29/10/2018 334.00p 342.50p 334.00p 340.50p 360874
26/10/2018 334.00p 335.50p 326.50p 331.00p 284835
25/10/2018 331.50p 342.75p 330.50p 339.00p 167854
24/10/2018 339.50p 341.50p 335.00p 336.00p 379732
23/10/2018 343.00p 345.50p 336.00p 337.50p 173496
22/10/2018 347.50p 351.75p 346.00p 348.00p 383344
19/10/2018 350.00p 351.84p 346.00p 346.00p 515616
18/10/2018 354.00p 354.20p 348.80p 351.00p 127260
17/10/2018 353.00p 356.00p 349.90p 354.50p 279918
16/10/2018 354.00p 354.01p 345.50p 353.00p 203524
15/10/2018 348.50p 353.50p 343.75p 353.50p 115076
12/10/2018 340.00p 350.61p 338.32p 349.00p 144486
11/10/2018 341.00p 344.50p 333.20p 337.00p 288822
10/10/2018 356.00p 359.00p 343.50p 348.50p 438047
09/10/2018 352.00p 359.15p 351.83p 357.50p 295547
08/10/2018 356.50p 358.00p 353.10p 355.00p 174472
05/10/2018 367.00p 367.00p 355.00p 356.00p 543076
04/10/2018 365.00p 369.50p 364.21p 367.00p 202328
03/10/2018 369.50p 373.00p 367.50p 367.50p 102701
02/10/2018 360.50p 371.50p 360.00p 371.50p 209219
01/10/2018 366.00p 366.00p 361.54p 364.00p 243269
28/09/2018 364.50p 367.00p 361.43p 366.00p 333813
27/09/2018 366.00p 368.00p 364.22p 367.00p 252532
26/09/2018 369.50p 372.85p 368.00p 369.00p 125357
25/09/2018 374.50p 376.83p 370.44p 375.00p 257281
24/09/2018 371.00p 379.50p 371.00p 372.00p 277404
21/09/2018 369.00p 376.35p 366.00p 373.50p 394549
20/09/2018 360.00p 366.00p 359.00p 365.50p 234051
19/09/2018 350.00p 362.00p 345.90p 362.00p 397369
18/09/2018 344.00p 348.50p 338.68p 348.50p 154229
17/09/2018 342.50p 346.25p 342.00p 343.50p 150488
14/09/2018 342.00p 346.00p 339.50p 346.00p 301454
13/09/2018 333.50p 341.00p 333.50p 339.00p 309108
12/09/2018 329.00p 333.50p 329.00p 333.50p 466724
11/09/2018 336.50p 336.50p 328.00p 330.00p 453743
10/09/2018 338.00p 341.19p 335.00p 336.00p 748809
07/09/2018 340.50p 342.02p 333.28p 336.50p 498522
06/09/2018 343.00p 346.50p 340.50p 343.00p 598036
05/09/2018 348.00p 349.50p 345.00p 346.50p 350489
04/09/2018 356.00p 357.26p 348.00p 351.00p 382966
03/09/2018 356.50p 359.38p 355.00p 357.00p 166089
31/08/2018 357.00p 361.58p 355.50p 357.50p 184506
30/08/2018 362.00p 364.09p 357.76p 359.50p 161333
29/08/2018 365.00p 368.92p 361.50p 363.00p 131527
28/08/2018 365.00p 369.40p 362.72p 366.00p 226958
24/08/2018 357.00p 364.00p 355.00p 364.00p 184786
23/08/2018 359.00p 359.50p 357.00p 359.00p 317098
22/08/2018 355.50p 362.10p 355.50p 362.00p 211988
21/08/2018 357.00p 360.00p 353.83p 356.75p 147621
20/08/2018 357.00p 365.11p 355.90p 357.50p 940920
17/08/2018 360.00p 360.50p 354.50p 354.50p 491023
16/08/2018 357.00p 362.25p 356.06p 358.00p 701717
15/08/2018 369.00p 370.50p 356.50p 357.00p 664327
14/08/2018 372.50p 375.00p 370.00p 370.50p 569665
13/08/2018 372.50p 375.65p 367.50p 373.00p 263752
10/08/2018 382.50p 382.50p 373.00p 373.00p 288900
09/08/2018 379.00p 383.90p 379.00p 382.50p 87246
08/08/2018 383.00p 385.00p 379.20p 383.00p 197127
07/08/2018 381.50p 387.00p 379.89p 383.00p 467216
06/08/2018 379.00p 383.00p 376.00p 380.50p 271757
03/08/2018 376.50p 380.96p 376.50p 379.50p 206433
02/08/2018 383.00p 383.00p 372.30p 372.50p 481794
01/08/2018 382.00p 387.60p 380.00p 381.50p 313585
31/07/2018 382.50p 388.00p 381.00p 386.50p 298586
30/07/2018 380.50p 384.51p 380.35p 381.00p 236867
27/07/2018 383.00p 388.00p 381.93p 382.00p 322199
26/07/2018 380.50p 384.00p 380.50p 382.50p 285626
25/07/2018 382.00p 382.00p 379.00p 380.50p 321176
24/07/2018 372.00p 381.88p 369.90p 380.00p 395689
23/07/2018 365.50p 371.11p 365.00p 366.00p 364701
20/07/2018 375.00p 375.00p 365.00p 369.50p 188087
19/07/2018 371.00p 374.00p 371.00p 372.00p 457945
18/07/2018 373.50p 374.02p 370.88p 374.00p 182157
17/07/2018 367.00p 371.55p 365.06p 368.00p 678219
16/07/2018 372.50p 376.35p 365.92p 366.50p 211084
13/07/2018 375.50p 379.52p 370.00p 372.00p 150244
12/07/2018 376.00p 379.63p 372.50p 375.00p 364020
11/07/2018 380.50p 383.00p 373.55p 375.00p 202122
10/07/2018 381.00p 385.50p 380.24p 385.00p 262924
09/07/2018 379.00p 384.15p 375.22p 381.50p 397224
06/07/2018 379.00p 381.23p 373.50p 377.00p 214743
05/07/2018 380.00p 380.00p 375.64p 376.50p 307191
04/07/2018 374.00p 379.78p 374.00p 374.50p 691380
03/07/2018 383.00p 383.00p 374.00p 375.50p 549935
02/07/2018 382.00p 384.00p 379.50p 381.00p 384149
29/06/2018 388.50p 390.53p 384.50p 386.50p 540890
28/06/2018 386.00p 390.50p 385.00p 385.00p 101543
27/06/2018 385.50p 394.00p 382.50p 390.50p 287925
26/06/2018 385.00p 388.50p 384.00p 386.50p 131504
25/06/2018 399.50p 399.50p 385.54p 386.50p 180500
22/06/2018 392.00p 397.29p 390.19p 396.00p 218661
21/06/2018 397.50p 400.66p 392.50p 392.50p 122269
20/06/2018 397.50p 403.50p 394.70p 399.00p 175201
19/06/2018 395.50p 395.50p 388.58p 394.00p 355320
18/06/2018 399.50p 402.74p 396.50p 398.50p 201550
15/06/2018 408.00p 409.54p 398.00p 400.00p 248089
14/06/2018 409.00p 411.75p 407.00p 408.50p 320124
13/06/2018 411.00p 411.00p 407.80p 409.50p 215183
12/06/2018 414.00p 414.00p 407.00p 407.00p 161694
11/06/2018 415.50p 415.50p 409.00p 410.00p 161802
08/06/2018 410.00p 413.47p 407.00p 412.00p 159864
07/06/2018 412.50p 418.00p 412.50p 414.00p 336608
06/06/2018 409.00p 413.44p 408.63p 412.00p 311550
05/06/2018 407.50p 409.63p 405.00p 408.50p 172065
04/06/2018 408.00p 408.00p 405.50p 407.50p 187975
01/06/2018 402.50p 408.00p 400.58p 404.50p 270001
31/05/2018 402.50p 402.50p 398.50p 402.50p 148881
30/05/2018 400.00p 402.00p 394.51p 400.00p 196021
29/05/2018 400.50p 406.01p 397.50p 398.50p 148701
25/05/2018 405.50p 408.25p 402.45p 403.00p 508366
24/05/2018 411.00p 412.00p 404.00p 404.00p 472916
23/05/2018 411.50p 415.24p 406.50p 407.00p 290385
22/05/2018 412.00p 418.00p 411.43p 416.00p 324320
21/05/2018 415.50p 417.00p 409.50p 415.00p 264368
18/05/2018 417.50p 417.50p 408.50p 411.50p 208854
17/05/2018 417.00p 417.50p 413.50p 417.50p 296907
16/05/2018 406.50p 417.50p 406.50p 417.50p 545306
15/05/2018 407.50p 413.67p 406.20p 412.50p 276686
14/05/2018 408.00p 414.50p 408.00p 411.00p 343576
11/05/2018 398.00p 412.00p 398.00p 410.00p 611059
10/05/2018 397.00p 404.79p 394.39p 402.50p 290072
09/05/2018 386.50p 397.00p 386.50p 395.00p 255823
08/05/2018 387.00p 394.00p 387.00p 389.50p 165717
04/05/2018 385.50p 392.98p 384.72p 390.00p 196987
03/05/2018 390.00p 392.00p 385.85p 386.50p 206431
02/05/2018 384.00p 390.00p 380.65p 388.00p 340102
01/05/2018 376.00p 382.80p 376.00p 380.50p 331555
30/04/2018 383.00p 383.00p 375.39p 380.00p 174855
27/04/2018 378.50p 382.68p 377.05p 378.50p 156462
26/04/2018 381.00p 381.00p 376.40p 377.50p 138826
25/04/2018 387.00p 387.00p 378.18p 381.00p 244389
24/04/2018 383.00p 390.00p 383.00p 387.50p 120121
23/04/2018 384.50p 387.00p 382.50p 384.50p 147515
20/04/2018 390.00p 391.50p 384.00p 385.50p 203940
19/04/2018 382.00p 391.00p 382.00p 387.00p 243029
18/04/2018 373.00p 387.00p 372.35p 387.00p 338588
17/04/2018 372.50p 372.50p 367.83p 371.00p 172407
16/04/2018 373.00p 373.50p 365.50p 366.00p 287445
13/04/2018 366.00p 372.00p 365.72p 371.50p 182190
12/04/2018 369.50p 371.50p 367.50p 370.00p 106074
11/04/2018 367.00p 370.67p 365.00p 370.00p 436309
10/04/2018 363.50p 368.50p 363.50p 368.50p 259995
09/04/2018 367.00p 368.96p 359.06p 360.50p 307674
06/04/2018 368.00p 368.00p 362.02p 366.00p 260353
05/04/2018 367.50p 371.49p 362.10p 367.50p 247593
04/04/2018 361.00p 369.00p 356.50p 356.50p 388488
03/04/2018 366.50p 369.00p 363.00p 369.00p 412379
29/03/2018 366.50p 371.00p 365.00p 370.50p 376967
28/03/2018 368.50p 372.22p 364.00p 365.50p 245412
27/03/2018 374.50p 378.00p 371.50p 372.00p 251394
26/03/2018 367.50p 368.00p 363.67p 366.50p 664283
23/03/2018 362.00p 366.13p 354.15p 365.00p 476398
22/03/2018 377.00p 380.50p 365.50p 366.50p 281925
21/03/2018 383.00p 383.00p 376.26p 382.00p 213519
20/03/2018 380.00p 386.96p 377.50p 383.00p 230873
19/03/2018 395.00p 395.00p 376.00p 377.00p 318051
16/03/2018 391.00p 393.00p 388.00p 389.50p 200814
15/03/2018 387.50p 392.50p 386.00p 387.00p 193969
14/03/2018 391.00p 392.50p 386.50p 387.00p 217204
13/03/2018 392.50p 395.50p 388.00p 388.50p 217396
12/03/2018 398.00p 398.50p 388.48p 392.50p 359657
09/03/2018 387.50p 395.00p 387.50p 395.00p 268643
08/03/2018 387.00p 388.98p 385.19p 387.50p 225513
07/03/2018 384.00p 389.50p 382.50p 389.50p 270898
06/03/2018 388.00p 389.32p 384.50p 389.00p 495308
05/03/2018 381.50p 386.50p 380.50p 382.50p 419059
02/03/2018 387.50p 389.25p 381.00p 381.50p 228387
01/03/2018 393.00p 396.30p 387.00p 390.00p 289075
28/02/2018 396.00p 397.86p 393.50p 394.50p 208524
27/02/2018 400.50p 403.93p 397.00p 399.00p 195995
26/02/2018 397.00p 401.50p 396.00p 400.00p 217007
23/02/2018 395.00p 399.37p 392.50p 395.50p 155533
22/02/2018 391.50p 399.26p 389.68p 396.50p 235821
21/02/2018 396.00p 397.50p 387.00p 395.00p 390164
20/02/2018 404.50p 404.50p 390.35p 392.00p 199446
19/02/2018 400.50p 404.40p 395.50p 395.50p 143340
16/02/2018 406.50p 406.50p 400.00p 402.00p 236793
15/02/2018 394.00p 406.53p 394.00p 402.00p 703888
14/02/2018 389.00p 393.98p 385.72p 393.00p 291087
13/02/2018 387.50p 389.50p 385.86p 387.00p 203983
12/02/2018 382.00p 390.00p 377.45p 386.50p 190079
09/02/2018 375.50p 381.50p 374.00p 375.00p 436936
08/02/2018 385.50p 389.70p 376.25p 377.00p 324253
07/02/2018 383.50p 391.47p 381.44p 390.00p 464569
06/02/2018 373.50p 384.50p 369.00p 380.50p 550236
05/02/2018 390.00p 391.88p 382.00p 391.00p 485333
02/02/2018 402.00p 402.00p 393.00p 394.50p 612413

*Close Price adjusted for both dividends and splits