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
26/04/2017 344.00p 358.50p 344.00p 348.50p 397194
25/04/2017 342.00p 348.50p 340.50p 348.50p 207718
24/04/2017 343.00p 348.75p 342.92p 348.75p 361253
21/04/2017 340.00p 345.00p 340.00p 343.00p 358646
20/04/2017 335.00p 340.00p 335.00p 340.00p 272326
19/04/2017 337.25p 339.50p 332.00p 336.00p 610008
18/04/2017 345.00p 347.20p 333.31p 335.00p 757964
13/04/2017 346.25p 357.00p 345.00p 345.00p 443907
12/04/2017 352.50p 355.25p 348.00p 348.25p 308631
11/04/2017 353.00p 357.09p 350.00p 351.25p 436159
10/04/2017 351.50p 357.75p 349.50p 350.00p 414522
07/04/2017 354.50p 355.10p 350.00p 351.25p 286757
06/04/2017 354.75p 355.00p 346.50p 353.25p 520560
05/04/2017 352.00p 357.75p 351.00p 351.00p 387000
04/04/2017 344.25p 351.50p 344.25p 351.00p 472858
03/04/2017 344.25p 348.39p 344.25p 346.25p 345402
31/03/2017 350.25p 353.00p 344.00p 346.25p 523609
30/03/2017 351.50p 353.69p 347.65p 351.75p 439107
29/03/2017 355.00p 355.00p 345.25p 350.00p 418974
28/03/2017 343.00p 348.57p 342.25p 346.25p 302420
27/03/2017 346.00p 346.36p 337.37p 341.00p 558696
24/03/2017 348.00p 355.50p 345.13p 352.75p 591822
23/03/2017 342.50p 347.65p 340.86p 346.75p 501101
22/03/2017 341.50p 344.75p 335.05p 344.75p 484498
21/03/2017 360.00p 360.00p 347.17p 348.00p 525032
20/03/2017 357.00p 361.60p 355.00p 356.00p 517940
17/03/2017 364.75p 365.50p 360.25p 361.00p 248449
16/03/2017 357.25p 368.25p 355.00p 361.00p 748410
15/03/2017 352.00p 359.00p 352.00p 356.50p 437020
14/03/2017 355.00p 359.75p 348.49p 349.75p 320241
13/03/2017 343.50p 357.25p 343.50p 353.50p 833731
10/03/2017 351.00p 355.00p 342.14p 344.75p 1600137
09/03/2017 367.00p 367.00p 351.05p 351.75p 761141
08/03/2017 362.25p 372.00p 362.25p 367.00p 362979
07/03/2017 363.75p 369.27p 362.50p 364.25p 466475
06/03/2017 372.00p 372.00p 365.50p 365.50p 361288
03/03/2017 372.00p 374.81p 363.25p 370.75p 348076
02/03/2017 377.00p 380.00p 371.00p 372.75p 562822
01/03/2017 366.25p 376.25p 363.97p 375.75p 553563
28/02/2017 371.25p 373.26p 359.27p 364.75p 1016899
27/02/2017 376.25p 383.75p 371.50p 372.25p 382426
24/02/2017 389.25p 389.43p 368.18p 374.50p 1459529
23/02/2017 394.50p 395.75p 387.78p 388.50p 376474
22/02/2017 392.25p 397.70p 389.37p 393.00p 230759
21/02/2017 394.00p 399.00p 393.78p 398.00p 243328
20/02/2017 388.00p 396.80p 388.00p 393.50p 286861
17/02/2017 399.00p 400.00p 388.00p 388.50p 450148
16/02/2017 404.25p 405.00p 399.25p 399.25p 219133
15/02/2017 400.00p 404.00p 400.00p 403.00p 400179
14/02/2017 403.75p 404.00p 400.02p 403.00p 567899
13/02/2017 400.00p 405.00p 399.81p 403.00p 814221
10/02/2017 395.00p 400.00p 389.00p 397.00p 395326
09/02/2017 392.00p 395.00p 390.20p 393.25p 392808
08/02/2017 390.75p 397.89p 389.00p 392.00p 490610
07/02/2017 387.25p 394.75p 387.25p 392.25p 466283
06/02/2017 395.00p 395.00p 388.00p 392.00p 374232
03/02/2017 394.25p 394.25p 385.25p 390.00p 486179
02/02/2017 388.00p 395.25p 385.35p 393.50p 640446
01/02/2017 384.00p 387.21p 382.50p 385.00p 520076
31/01/2017 377.25p 384.00p 377.25p 382.00p 413596
30/01/2017 383.50p 383.75p 377.50p 378.75p 578319
27/01/2017 376.50p 384.00p 375.25p 380.00p 714073
26/01/2017 375.00p 380.50p 372.11p 379.75p 859765
25/01/2017 369.00p 379.49p 368.75p 372.50p 496074
24/01/2017 365.25p 375.00p 365.25p 371.00p 307097
23/01/2017 365.00p 365.00p 358.07p 362.25p 295556
20/01/2017 366.50p 366.50p 359.49p 360.50p 180259
19/01/2017 366.75p 367.00p 358.50p 361.50p 161141
18/01/2017 360.25p 365.13p 359.00p 361.50p 436991
17/01/2017 371.00p 373.31p 360.00p 363.50p 505313
16/01/2017 362.25p 374.25p 362.25p 373.75p 507084
13/01/2017 366.00p 369.45p 363.75p 369.00p 327501
12/01/2017 367.00p 370.50p 361.25p 368.00p 429992
11/01/2017 361.00p 365.75p 358.00p 365.00p 444125
10/01/2017 351.00p 363.06p 347.67p 361.75p 548740
09/01/2017 347.00p 350.38p 345.19p 348.00p 317010
06/01/2017 340.00p 346.97p 339.73p 345.00p 261762
05/01/2017 345.00p 345.00p 336.00p 341.50p 291545
04/01/2017 343.00p 344.48p 339.55p 342.00p 203666
03/01/2017 340.00p 345.00p 340.00p 342.25p 241205
30/12/2016 337.00p 339.59p 335.15p 336.50p 50003
29/12/2016 339.75p 340.00p 335.50p 336.25p 97603
28/12/2016 332.00p 340.00p 331.38p 338.25p 262735
23/12/2016 333.75p 335.00p 331.00p 332.00p 122177
22/12/2016 339.00p 339.00p 334.71p 336.00p 183954
21/12/2016 337.00p 342.32p 335.21p 337.00p 282340
20/12/2016 335.25p 342.25p 334.00p 336.50p 372382
19/12/2016 343.50p 343.75p 335.00p 337.00p 297884
16/12/2016 344.25p 346.46p 340.00p 341.00p 457703
15/12/2016 349.25p 349.25p 342.00p 344.00p 415334
14/12/2016 349.00p 350.75p 345.00p 349.00p 328559
13/12/2016 350.00p 351.58p 345.75p 350.00p 378064
12/12/2016 353.00p 356.65p 348.50p 351.75p 322988
09/12/2016 347.00p 353.00p 347.00p 347.00p 461694
08/12/2016 347.00p 352.00p 345.31p 348.75p 486558
07/12/2016 336.00p 352.00p 335.34p 348.00p 825435
06/12/2016 332.50p 334.78p 330.68p 333.00p 283319
05/12/2016 324.00p 334.50p 324.00p 334.50p 170933
02/12/2016 325.00p 328.00p 324.00p 325.00p 228036
01/12/2016 330.00p 331.50p 325.00p 327.75p 166868
30/11/2016 326.00p 332.75p 325.00p 327.25p 349849
29/11/2016 332.00p 334.35p 327.00p 329.00p 408365
28/11/2016 338.50p 342.00p 332.25p 333.00p 325721
25/11/2016 340.00p 347.50p 338.51p 339.50p 414052
24/11/2016 340.00p 345.00p 340.00p 340.50p 144409
23/11/2016 339.00p 346.76p 339.00p 339.50p 593997
22/11/2016 333.50p 340.75p 333.50p 338.25p 657454
21/11/2016 330.00p 333.50p 326.70p 330.00p 357548
18/11/2016 329.50p 331.75p 326.00p 327.00p 226928
17/11/2016 326.00p 330.84p 326.00p 330.25p 291224
16/11/2016 327.00p 331.25p 326.25p 329.00p 160317
15/11/2016 339.75p 339.75p 328.00p 329.25p 573644
14/11/2016 331.75p 342.02p 330.20p 337.00p 475229
11/11/2016 331.50p 337.75p 328.19p 329.00p 509072
10/11/2016 341.75p 350.25p 331.50p 331.50p 1253096
09/11/2016 314.50p 340.00p 308.31p 335.75p 1036941
08/11/2016 312.75p 322.00p 312.25p 322.00p 335404
07/11/2016 311.00p 317.25p 311.00p 315.00p 320195
04/11/2016 316.25p 319.62p 302.62p 306.50p 472537
03/11/2016 327.00p 329.46p 316.50p 316.75p 313165
02/11/2016 328.75p 333.34p 327.00p 327.25p 174055
01/11/2016 321.50p 339.47p 321.50p 333.75p 679167
31/10/2016 329.00p 329.04p 324.13p 327.75p 411304
28/10/2016 327.00p 329.00p 321.50p 327.00p 298383
27/10/2016 319.75p 327.00p 317.00p 326.00p 370588
26/10/2016 320.50p 324.50p 316.35p 321.75p 410999
25/10/2016 314.75p 328.25p 314.00p 323.00p 862431
24/10/2016 311.00p 318.48p 308.89p 314.50p 461519
21/10/2016 307.50p 310.17p 307.12p 310.00p 276747
20/10/2016 306.50p 310.50p 306.50p 307.00p 202860
19/10/2016 305.25p 309.06p 303.88p 307.00p 216698
18/10/2016 299.25p 309.35p 299.25p 305.50p 193057
17/10/2016 300.50p 302.94p 297.20p 298.25p 160418
14/10/2016 299.75p 304.00p 296.66p 300.50p 305226
13/10/2016 303.00p 306.03p 295.00p 295.75p 375734
12/10/2016 305.75p 307.34p 300.08p 304.00p 310743
11/10/2016 303.00p 311.00p 303.00p 303.00p 431540
10/10/2016 303.00p 311.00p 302.15p 305.25p 282699
07/10/2016 303.50p 311.24p 303.00p 304.25p 361708
06/10/2016 303.25p 303.25p 299.25p 300.00p 335569
05/10/2016 306.00p 311.50p 295.48p 300.25p 536299
04/10/2016 310.00p 314.66p 306.00p 306.00p 452170
03/10/2016 303.00p 309.75p 303.00p 307.25p 486372
30/09/2016 303.00p 307.56p 301.75p 302.25p 653805
29/09/2016 306.50p 310.69p 305.53p 309.50p 593372
28/09/2016 298.50p 305.21p 296.44p 301.00p 376540
27/09/2016 301.25p 301.78p 295.19p 297.75p 213257
26/09/2016 300.00p 301.49p 295.25p 297.25p 152951
23/09/2016 300.00p 302.42p 298.72p 300.25p 344769
22/09/2016 288.50p 303.00p 288.50p 301.00p 586919
21/09/2016 283.50p 292.00p 282.47p 289.50p 408242
20/09/2016 283.25p 285.00p 279.00p 284.50p 261626
19/09/2016 277.50p 282.60p 274.25p 280.50p 305032
16/09/2016 273.25p 278.47p 271.00p 271.50p 525069
15/09/2016 278.75p 279.00p 273.50p 274.75p 182429
14/09/2016 278.00p 280.85p 273.64p 277.00p 231453
13/09/2016 279.00p 282.96p 272.25p 273.75p 303430
12/09/2016 286.00p 286.00p 277.25p 282.25p 383929
09/09/2016 293.25p 295.67p 286.25p 288.00p 302280
08/09/2016 288.75p 295.50p 288.04p 293.75p 502745
07/09/2016 282.50p 290.52p 282.50p 289.00p 237911
06/09/2016 290.00p 290.95p 284.50p 288.25p 226253
05/09/2016 289.75p 290.69p 285.87p 288.00p 386362
02/09/2016 280.00p 290.50p 280.00p 287.25p 495569
01/09/2016 282.00p 287.75p 278.93p 280.00p 503265
31/08/2016 286.00p 286.21p 277.25p 281.00p 705823
30/08/2016 296.00p 298.06p 285.45p 286.50p 588463
26/08/2016 295.75p 296.67p 290.00p 295.50p 602355
25/08/2016 297.75p 297.75p 291.30p 295.25p 613170
24/08/2016 312.00p 312.56p 300.27p 302.00p 324230
23/08/2016 312.00p 313.45p 306.75p 309.25p 445489
22/08/2016 305.75p 314.35p 305.00p 305.75p 476417
19/08/2016 312.75p 316.65p 308.50p 308.75p 446677
18/08/2016 311.75p 315.12p 307.75p 313.25p 285737
17/08/2016 311.00p 314.00p 306.90p 311.00p 325935
16/08/2016 309.00p 316.84p 305.86p 313.75p 785757
15/08/2016 305.00p 308.75p 301.13p 305.50p 484081
12/08/2016 305.00p 309.75p 298.00p 303.00p 604191
11/08/2016 300.00p 305.00p 299.98p 303.75p 359515
10/08/2016 307.00p 308.75p 302.57p 303.25p 488486
09/08/2016 305.00p 307.00p 302.77p 304.00p 598940
08/08/2016 300.00p 311.50p 300.00p 303.00p 1057608
05/08/2016 295.00p 305.61p 295.00p 305.25p 655253
04/08/2016 294.25p 299.52p 292.25p 298.00p 472835
03/08/2016 296.00p 297.90p 290.75p 291.00p 221437
02/08/2016 298.00p 299.78p 294.00p 294.75p 482691
01/08/2016 291.75p 302.48p 291.75p 298.00p 453285
29/07/2016 294.25p 295.00p 290.00p 294.50p 357342
28/07/2016 294.25p 294.25p 288.88p 292.25p 328916
27/07/2016 283.25p 292.96p 283.25p 288.75p 1296127
26/07/2016 280.00p 289.00p 280.00p 287.50p 541530
25/07/2016 285.00p 286.53p 282.73p 284.00p 464742
22/07/2016 280.25p 285.00p 278.36p 283.50p 314659
21/07/2016 281.00p 283.00p 279.50p 283.00p 334108
20/07/2016 285.50p 285.92p 275.60p 280.00p 1359868
19/07/2016 288.00p 290.77p 282.56p 284.50p 726380
18/07/2016 290.00p 297.00p 286.59p 288.75p 729479
15/07/2016 289.75p 292.00p 286.64p 292.00p 320425
14/07/2016 293.00p 294.48p 288.25p 289.25p 593496
13/07/2016 286.00p 293.25p 286.00p 291.25p 461328

*Close Price adjusted for both dividends and splits