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
14/05/2013 515.00p 515.57p 508.00p 512.00p 439660
13/05/2013 514.00p 515.00p 510.45p 515.00p 320671
10/05/2013 515.00p 520.50p 511.00p 513.50p 621750
09/05/2013 516.00p 518.24p 514.00p 516.50p 275221
08/05/2013 515.00p 520.00p 514.50p 516.50p 387107
07/05/2013 508.00p 515.00p 505.00p 513.00p 523490
03/05/2013 497.00p 505.00p 496.00p 504.50p 1308026
02/05/2013 496.00p 501.00p 486.00p 494.00p 592753
01/05/2013 498.60p 502.50p 497.22p 500.00p 764585
30/04/2013 509.50p 509.50p 496.44p 498.00p 498295
29/04/2013 503.00p 509.50p 500.18p 507.00p 377064
26/04/2013 509.50p 509.50p 501.54p 503.00p 436193
25/04/2013 500.00p 506.43p 500.00p 506.00p 585542
24/04/2013 490.20p 503.00p 490.20p 502.00p 904655
23/04/2013 488.50p 491.49p 485.71p 490.50p 770247
22/04/2013 496.00p 499.19p 487.68p 490.00p 612139
19/04/2013 495.10p 498.27p 489.10p 495.00p 672527
18/04/2013 483.60p 494.43p 482.10p 493.10p 794512
17/04/2013 504.00p 504.00p 485.80p 488.00p 883021
16/04/2013 500.50p 506.06p 496.54p 503.50p 574308
15/04/2013 512.50p 518.50p 496.77p 499.20p 548041
12/04/2013 519.50p 522.61p 516.00p 517.50p 294463
11/04/2013 525.00p 526.33p 518.50p 525.00p 310237
10/04/2013 515.00p 525.50p 510.95p 525.50p 479585
09/04/2013 505.50p 514.00p 500.50p 513.50p 690980
08/04/2013 503.50p 506.49p 500.00p 500.50p 319731
05/04/2013 510.00p 513.00p 497.04p 503.00p 781827
04/04/2013 512.50p 516.48p 506.50p 509.00p 560093
03/04/2013 523.00p 525.00p 511.50p 511.50p 441401
02/04/2013 524.50p 528.00p 520.92p 523.50p 390126
28/03/2013 525.00p 528.50p 522.00p 524.00p 542129
27/03/2013 531.50p 532.50p 519.01p 522.00p 515075
26/03/2013 538.00p 538.00p 521.50p 527.50p 548733
25/03/2013 541.00p 544.00p 534.00p 537.00p 335411
22/03/2013 536.00p 541.00p 534.00p 540.50p 242440
21/03/2013 535.50p 539.00p 532.50p 535.00p 570787
20/03/2013 539.50p 539.50p 535.00p 535.50p 603244
19/03/2013 556.00p 556.00p 535.01p 535.50p 711530
18/03/2013 550.00p 557.50p 547.13p 557.50p 365189
15/03/2013 559.50p 561.00p 554.51p 560.00p 348797
14/03/2013 557.00p 560.00p 553.51p 556.00p 613891
13/03/2013 567.50p 567.50p 559.00p 559.00p 482830
12/03/2013 569.00p 569.00p 562.24p 565.50p 267572
11/03/2013 562.50p 567.54p 560.50p 567.50p 199076
08/03/2013 559.00p 566.15p 559.00p 565.00p 276274
07/03/2013 557.00p 563.98p 555.67p 563.50p 272184
06/03/2013 563.00p 563.51p 556.00p 556.00p 750566
05/03/2013 568.00p 575.00p 565.05p 570.50p 234768
04/03/2013 570.50p 572.16p 561.00p 564.00p 337281
01/03/2013 574.00p 577.34p 566.75p 577.00p 249602
28/02/2013 574.00p 580.00p 570.33p 579.00p 348253
27/02/2013 576.00p 577.75p 567.61p 574.50p 158700
26/02/2013 569.50p 581.50p 568.00p 573.50p 420100
25/02/2013 576.00p 587.49p 576.00p 581.50p 199146
22/02/2013 580.50p 591.77p 575.00p 575.00p 437467
21/02/2013 593.00p 596.00p 576.00p 583.00p 262055
20/02/2013 601.50p 602.50p 592.90p 596.00p 376710
19/02/2013 600.50p 604.51p 596.00p 598.50p 304536
18/02/2013 603.50p 605.25p 597.01p 599.00p 148460
15/02/2013 601.50p 610.49p 601.50p 602.00p 117021
14/02/2013 605.50p 612.00p 603.00p 603.00p 245393
13/02/2013 601.50p 612.27p 601.00p 612.00p 173632
12/02/2013 604.50p 610.50p 603.00p 606.00p 151940
11/02/2013 607.00p 610.50p 602.00p 610.50p 112202
08/02/2013 603.00p 608.89p 603.00p 607.00p 181470
07/02/2013 607.00p 610.22p 602.00p 602.00p 134632
06/02/2013 612.00p 614.50p 609.00p 610.50p 213096
05/02/2013 601.50p 610.73p 600.23p 610.50p 159492
04/02/2013 603.50p 608.50p 602.50p 602.50p 222396
01/02/2013 606.00p 609.00p 603.50p 608.00p 330218
31/01/2013 609.50p 615.00p 607.00p 607.00p 363257
30/01/2013 620.50p 622.50p 614.00p 616.50p 356391
29/01/2013 611.50p 623.50p 611.50p 622.50p 330170
28/01/2013 610.00p 619.20p 609.02p 616.00p 254323
25/01/2013 607.50p 609.50p 603.10p 609.50p 266916
24/01/2013 600.00p 608.50p 600.00p 608.00p 111715
23/01/2013 604.00p 605.00p 599.75p 604.00p 228845
22/01/2013 605.50p 608.50p 598.08p 604.50p 226473
21/01/2013 604.50p 609.00p 602.26p 608.50p 203906
18/01/2013 599.00p 605.00p 596.50p 602.50p 275173
17/01/2013 595.50p 601.00p 594.00p 596.50p 394964
16/01/2013 601.00p 601.85p 596.50p 601.50p 123538
15/01/2013 607.50p 611.05p 602.00p 602.00p 124692
14/01/2013 618.00p 618.61p 607.50p 607.50p 156342
11/01/2013 615.00p 618.38p 612.60p 616.00p 233413
10/01/2013 619.00p 619.50p 609.00p 618.00p 167036
09/01/2013 611.50p 618.50p 604.12p 618.50p 208514
08/01/2013 605.00p 610.00p 599.50p 607.50p 172384
07/01/2013 604.50p 608.00p 604.22p 606.00p 209727
04/01/2013 601.00p 608.00p 601.00p 607.50p 254901
03/01/2013 604.50p 607.50p 599.51p 604.50p 452878
02/01/2013 595.00p 607.30p 593.04p 606.50p 581603
31/12/2012 591.50p 591.50p 585.72p 586.50p 45427
28/12/2012 592.00p 594.50p 590.00p 590.00p 106092
27/12/2012 589.50p 592.00p 586.94p 590.00p 58384
24/12/2012 585.50p 588.50p 581.86p 584.00p 47926
21/12/2012 583.00p 587.38p 580.23p 586.00p 244053
20/12/2012 586.50p 592.00p 585.00p 589.00p 167354
19/12/2012 590.50p 594.71p 587.50p 588.00p 287197
18/12/2012 585.00p 592.50p 585.00p 592.50p 231981
17/12/2012 584.50p 588.50p 579.50p 581.50p 186997
14/12/2012 590.50p 591.10p 585.50p 586.00p 159024
13/12/2012 588.00p 589.50p 583.30p 588.50p 283246
12/12/2012 587.00p 588.00p 582.00p 587.00p 259959
11/12/2012 578.00p 586.00p 577.24p 586.00p 174677
10/12/2012 578.50p 581.26p 574.11p 578.50p 210000
07/12/2012 576.00p 582.00p 575.66p 579.50p 164583
06/12/2012 578.00p 582.00p 573.10p 582.00p 208816
05/12/2012 569.50p 578.00p 568.50p 578.00p 273988
04/12/2012 563.50p 567.50p 562.86p 567.00p 142657
03/12/2012 563.50p 567.77p 562.00p 566.00p 138105
30/11/2012 564.00p 569.60p 564.00p 567.00p 135229
29/11/2012 555.00p 566.60p 555.00p 564.50p 197521
28/11/2012 560.00p 560.00p 550.00p 551.50p 537239
27/11/2012 557.50p 565.65p 557.50p 559.00p 174772
26/11/2012 560.50p 562.00p 555.80p 558.00p 219055
23/11/2012 552.50p 561.50p 552.50p 561.50p 187370
22/11/2012 550.00p 560.00p 549.50p 560.00p 259719
21/11/2012 552.50p 552.65p 549.50p 549.50p 428966
20/11/2012 556.00p 557.88p 552.50p 553.00p 211705
19/11/2012 551.00p 557.50p 547.00p 555.00p 295226
16/11/2012 556.50p 559.00p 544.50p 544.50p 158137
15/11/2012 558.00p 558.00p 552.50p 556.00p 143530
14/11/2012 562.00p 567.50p 557.50p 557.50p 451761
13/11/2012 568.00p 568.54p 560.00p 565.00p 184279
12/11/2012 575.00p 579.00p 569.00p 569.00p 118521
09/11/2012 575.00p 578.00p 568.00p 574.50p 316336
08/11/2012 581.00p 586.00p 575.00p 575.00p 102104
07/11/2012 590.50p 594.00p 580.28p 583.00p 196853
06/11/2012 587.00p 593.50p 586.73p 590.50p 148863
05/11/2012 600.00p 600.00p 586.00p 587.00p 210235
02/11/2012 587.50p 601.00p 586.92p 600.50p 151485
01/11/2012 580.00p 588.30p 575.00p 588.00p 172818
31/10/2012 581.50p 583.00p 579.25p 582.50p 427832
30/10/2012 580.00p 585.50p 577.00p 580.00p 214631
29/10/2012 579.50p 583.50p 576.00p 577.50p 144973
26/10/2012 579.50p 585.00p 575.85p 579.00p 252691
25/10/2012 588.00p 594.50p 583.50p 584.50p 210543
24/10/2012 589.50p 590.00p 581.00p 584.00p 320526
23/10/2012 602.50p 603.00p 585.00p 585.00p 293571
22/10/2012 599.50p 603.50p 596.30p 599.50p 190229
19/10/2012 597.50p 606.00p 597.50p 600.00p 120933
18/10/2012 592.50p 607.00p 592.26p 601.50p 185576
17/10/2012 580.50p 595.50p 580.50p 595.00p 507597
16/10/2012 577.50p 583.00p 575.25p 581.00p 154263
15/10/2012 583.50p 583.50p 570.00p 573.00p 406177
12/10/2012 586.50p 594.50p 584.51p 585.50p 75189
11/10/2012 584.50p 591.73p 582.50p 591.00p 46811
10/10/2012 592.00p 593.49p 585.75p 589.00p 110696
09/10/2012 588.50p 595.00p 586.50p 591.50p 322990
08/10/2012 584.00p 588.14p 580.50p 588.00p 202967
05/10/2012 579.50p 589.00p 576.02p 587.50p 136355
04/10/2012 581.00p 582.00p 572.00p 577.50p 232116
03/10/2012 576.50p 579.99p 571.00p 579.50p 177270
02/10/2012 577.50p 588.00p 577.00p 579.00p 121136
01/10/2012 576.00p 586.00p 576.00p 584.00p 106257
28/09/2012 573.00p 581.40p 571.50p 579.00p 246995
27/09/2012 569.50p 576.10p 569.20p 575.50p 164221
26/09/2012 576.50p 576.90p 565.50p 570.00p 419214
25/09/2012 586.00p 591.20p 582.00p 582.00p 174130
24/09/2012 581.50p 586.50p 579.50p 586.00p 206445
21/09/2012 590.00p 601.50p 585.00p 587.50p 525442
20/09/2012 598.00p 598.00p 589.00p 592.00p 435850
19/09/2012 600.00p 603.50p 597.00p 601.00p 425793
18/09/2012 593.00p 597.00p 586.00p 597.00p 238369
17/09/2012 593.00p 598.55p 593.00p 595.50p 240126
14/09/2012 579.50p 599.00p 579.50p 599.00p 673921
13/09/2012 565.00p 571.50p 564.01p 569.50p 135047
12/09/2012 560.00p 572.99p 560.00p 567.00p 270630
11/09/2012 560.50p 565.50p 556.00p 561.00p 165622
10/09/2012 566.00p 569.50p 562.00p 566.00p 184689
07/09/2012 545.00p 568.00p 545.00p 566.50p 700155
06/09/2012 535.00p 547.00p 532.00p 547.00p 415681
05/09/2012 527.00p 535.00p 524.00p 535.00p 272565
04/09/2012 542.50p 543.60p 528.00p 530.00p 394536
03/09/2012 530.50p 544.00p 530.50p 538.00p 141944
31/08/2012 527.50p 535.42p 525.53p 533.00p 238520
30/08/2012 531.00p 532.50p 525.00p 525.00p 409135
29/08/2012 540.00p 540.00p 533.00p 533.50p 325316
28/08/2012 538.00p 540.75p 535.50p 538.50p 154442
24/08/2012 549.50p 556.08p 536.50p 540.00p 547217
23/08/2012 556.00p 563.49p 550.50p 550.50p 305363
22/08/2012 560.00p 563.00p 554.50p 557.50p 321696
21/08/2012 560.00p 568.80p 557.11p 567.50p 143868
20/08/2012 556.00p 560.20p 554.28p 556.00p 153472
17/08/2012 558.00p 568.50p 557.40p 561.50p 232602
16/08/2012 557.00p 558.50p 551.00p 556.00p 286093
15/08/2012 562.50p 566.50p 555.00p 555.00p 335178
14/08/2012 564.50p 568.50p 560.73p 564.00p 172054
13/08/2012 572.50p 572.50p 563.00p 564.50p 229632
10/08/2012 567.50p 573.00p 566.00p 570.50p 130128
09/08/2012 567.50p 574.00p 567.50p 574.00p 664121
08/08/2012 568.50p 569.33p 563.50p 569.00p 84718
07/08/2012 562.00p 569.00p 562.00p 569.00p 274899
06/08/2012 562.00p 569.00p 559.39p 562.00p 323325
03/08/2012 553.00p 562.00p 546.84p 560.50p 109125
02/08/2012 564.50p 564.50p 548.00p 551.00p 80541
01/08/2012 560.00p 563.20p 556.50p 561.00p 155786
31/07/2012 557.50p 560.00p 552.82p 559.00p 395179
30/07/2012 545.00p 554.50p 545.00p 549.00p 236667

*Close Price adjusted for both dividends and splits