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
16/12/2010 795.00p 795.00p 769.28p 770.50p 317036
15/12/2010 792.50p 799.50p 788.50p 791.00p 190350
14/12/2010 785.50p 800.00p 785.50p 799.00p 323681
13/12/2010 772.50p 792.25p 772.50p 790.50p 262112
10/12/2010 772.00p 780.00p 770.50p 770.50p 322120
09/12/2010 776.50p 781.45p 770.00p 776.00p 240320
08/12/2010 772.00p 775.00p 762.00p 767.50p 212704
07/12/2010 760.00p 774.00p 753.00p 771.00p 399034
06/12/2010 755.00p 758.40p 748.00p 757.00p 223659
03/12/2010 750.00p 757.00p 744.00p 748.00p 267914
02/12/2010 740.50p 755.00p 739.90p 754.00p 407237
01/12/2010 715.00p 741.00p 715.00p 740.50p 243989
30/11/2010 711.50p 714.73p 704.51p 711.50p 185522
29/11/2010 712.00p 720.00p 705.00p 705.00p 234600
26/11/2010 710.50p 715.99p 700.00p 710.00p 219595
25/11/2010 712.00p 720.00p 705.00p 720.00p 131711
24/11/2010 699.50p 710.00p 693.00p 706.00p 164812
23/11/2010 709.50p 709.50p 693.00p 693.50p 223650
22/11/2010 713.00p 716.55p 707.50p 711.00p 123378
19/11/2010 729.50p 729.50p 702.00p 708.00p 161867
18/11/2010 712.00p 728.07p 712.00p 726.00p 168956
17/11/2010 702.00p 712.00p 699.70p 710.00p 234356
16/11/2010 729.50p 730.47p 706.50p 708.00p 365094
15/11/2010 723.00p 734.00p 719.00p 731.00p 246238
12/11/2010 721.50p 735.00p 712.12p 730.00p 226725
11/11/2010 728.00p 737.75p 725.73p 736.00p 371742
10/11/2010 735.00p 735.00p 723.00p 727.00p 331206
09/11/2010 722.00p 737.50p 720.00p 737.50p 304279
08/11/2010 719.50p 727.49p 714.50p 719.50p 435725
05/11/2010 717.50p 721.50p 712.75p 717.50p 303141
04/11/2010 700.00p 713.90p 693.50p 712.00p 662939
03/11/2010 691.50p 700.00p 689.19p 690.00p 383764
02/11/2010 676.50p 694.00p 675.50p 691.50p 189388
01/11/2010 673.00p 680.49p 670.29p 676.50p 146166
29/10/2010 670.00p 674.00p 665.50p 667.00p 193239
28/10/2010 678.50p 682.75p 670.00p 673.00p 179466
27/10/2010 681.50p 681.50p 670.00p 670.00p 232585
26/10/2010 683.00p 687.71p 675.00p 682.00p 403490
25/10/2010 689.50p 693.50p 681.50p 688.50p 317363
22/10/2010 682.00p 683.00p 675.50p 677.50p 121888
21/10/2010 670.50p 684.50p 663.78p 682.50p 412928
20/10/2010 657.00p 672.21p 656.00p 670.50p 324777
19/10/2010 683.50p 685.50p 661.50p 662.50p 337661
18/10/2010 680.50p 684.00p 673.89p 679.50p 406851
15/10/2010 685.50p 695.00p 680.00p 686.00p 325388
14/10/2010 681.00p 691.50p 680.00p 685.50p 274345
13/10/2010 666.00p 687.00p 658.00p 685.00p 235688
12/10/2010 663.00p 663.00p 653.50p 659.00p 148868
11/10/2010 670.00p 672.56p 663.00p 664.50p 149754
08/10/2010 660.50p 670.00p 651.50p 668.00p 290350
07/10/2010 662.50p 673.34p 656.70p 660.00p 445129
06/10/2010 655.00p 665.53p 650.50p 658.50p 279074
05/10/2010 635.50p 649.52p 634.46p 649.00p 170289
04/10/2010 641.50p 644.00p 637.00p 637.00p 122350
01/10/2010 630.00p 645.00p 630.00p 637.50p 294130
30/09/2010 625.00p 632.16p 623.00p 625.50p 531445
29/09/2010 629.00p 634.00p 624.80p 629.00p 352159
28/09/2010 628.50p 629.90p 620.00p 624.50p 217143
27/09/2010 632.00p 632.82p 625.62p 627.00p 163015
24/09/2010 621.50p 630.00p 617.50p 629.50p 185663
23/09/2010 630.50p 631.00p 614.00p 623.00p 255279
22/09/2010 624.00p 630.00p 615.85p 624.00p 169513
21/09/2010 620.50p 625.00p 619.00p 624.50p 150412
20/09/2010 618.50p 627.00p 615.50p 627.00p 158720
17/09/2010 609.50p 616.50p 609.50p 616.00p 789224
16/09/2010 603.50p 608.00p 601.50p 606.00p 296300
15/09/2010 610.50p 612.00p 605.00p 608.00p 350795
14/09/2010 612.00p 614.50p 604.71p 607.50p 535299
13/09/2010 605.00p 613.00p 605.00p 610.50p 528573
10/09/2010 604.00p 604.00p 593.00p 600.00p 269797
09/09/2010 584.00p 603.50p 584.00p 595.50p 274551
08/09/2010 587.00p 597.50p 583.95p 592.00p 98471
07/09/2010 594.00p 599.55p 588.50p 589.00p 120176
06/09/2010 597.00p 602.00p 593.00p 596.50p 292588
03/09/2010 593.00p 603.50p 589.50p 595.00p 378154
02/09/2010 591.50p 593.63p 585.00p 589.00p 201105
01/09/2010 580.00p 595.00p 575.95p 594.50p 632398
31/08/2010 560.00p 576.00p 558.35p 576.00p 294541
27/08/2010 563.50p 572.75p 561.50p 571.00p 219696
26/08/2010 558.00p 567.00p 558.00p 564.00p 227155
25/08/2010 555.00p 561.00p 549.50p 557.00p 137017
24/08/2010 568.00p 568.00p 552.00p 560.00p 147575
23/08/2010 569.50p 576.24p 560.00p 571.00p 179767
20/08/2010 571.50p 579.00p 568.00p 568.00p 176805
19/08/2010 577.00p 582.50p 570.00p 571.50p 375877
18/08/2010 569.50p 576.00p 565.00p 576.00p 491357
17/08/2010 565.00p 570.00p 557.00p 570.00p 167797
16/08/2010 560.00p 564.14p 556.00p 562.50p 96316
13/08/2010 562.00p 564.51p 554.00p 557.50p 300012
12/08/2010 558.00p 559.88p 549.50p 554.50p 178989
11/08/2010 570.00p 572.50p 557.00p 557.50p 271157
10/08/2010 584.50p 586.50p 570.00p 575.00p 149948
09/08/2010 581.00p 590.00p 581.00p 586.00p 285544
06/08/2010 580.00p 584.00p 572.50p 577.50p 180636
05/08/2010 570.00p 579.88p 570.00p 577.00p 225879
04/08/2010 577.50p 578.40p 564.50p 567.00p 189060
03/08/2010 576.00p 582.49p 573.75p 576.00p 82531
02/08/2010 567.50p 581.50p 567.50p 577.50p 232320
30/07/2010 568.00p 572.00p 564.00p 565.50p 137549
29/07/2010 580.00p 581.50p 570.00p 570.00p 138289
28/07/2010 572.00p 581.00p 572.00p 578.00p 253301
27/07/2010 574.50p 579.50p 570.00p 572.00p 194624
26/07/2010 573.00p 577.00p 568.82p 576.00p 340769
23/07/2010 568.50p 574.50p 565.00p 569.00p 173543
22/07/2010 556.50p 573.00p 554.50p 571.50p 313658
21/07/2010 552.00p 564.00p 546.00p 563.50p 336179
20/07/2010 540.00p 549.50p 540.00p 549.00p 242231
19/07/2010 531.50p 540.00p 530.00p 538.00p 180894
16/07/2010 547.50p 552.00p 531.00p 533.00p 197397
15/07/2010 551.00p 559.50p 540.00p 543.00p 102280
14/07/2010 568.50p 568.50p 545.10p 555.00p 138058
13/07/2010 555.00p 567.50p 544.50p 562.00p 218744
12/07/2010 549.00p 558.90p 545.00p 557.50p 270783
09/07/2010 547.00p 554.00p 545.00p 550.00p 346913
08/07/2010 543.00p 554.00p 540.00p 543.00p 226618
07/07/2010 534.50p 541.00p 532.75p 539.00p 292118
06/07/2010 541.50p 545.50p 532.95p 543.50p 410013
05/07/2010 538.50p 549.99p 532.01p 533.50p 158670
02/07/2010 540.00p 550.00p 535.00p 542.00p 178106
01/07/2010 544.00p 544.00p 532.00p 535.50p 648946
30/06/2010 550.00p 559.00p 548.10p 549.00p 706396
29/06/2010 569.00p 569.00p 549.00p 552.50p 369305
28/06/2010 565.00p 573.50p 561.56p 571.50p 107758
25/06/2010 560.50p 568.50p 559.56p 560.50p 566916
24/06/2010 580.00p 583.00p 560.75p 562.00p 351580
23/06/2010 585.00p 588.99p 574.00p 575.00p 307539
22/06/2010 595.00p 597.00p 587.00p 589.50p 184343
21/06/2010 588.50p 602.00p 587.80p 601.00p 637554
18/06/2010 577.00p 584.00p 573.55p 580.00p 393010
17/06/2010 578.00p 591.50p 577.00p 580.50p 691736
16/06/2010 587.00p 588.78p 571.00p 578.50p 182079
15/06/2010 574.00p 584.00p 574.00p 580.00p 240271
14/06/2010 574.50p 585.00p 566.65p 581.50p 682256
11/06/2010 571.00p 576.50p 560.50p 565.00p 184855
10/06/2010 559.50p 577.74p 547.50p 570.00p 411387
09/06/2010 553.50p 557.00p 546.60p 556.50p 362566
08/06/2010 557.00p 560.10p 537.50p 545.00p 476901
07/06/2010 551.00p 560.00p 549.00p 556.00p 422990
04/06/2010 583.00p 584.15p 560.00p 565.00p 443177
03/06/2010 587.00p 595.00p 577.00p 581.00p 261484
02/06/2010 575.00p 581.00p 565.00p 581.00p 170836
01/06/2010 578.00p 582.50p 564.00p 579.50p 174226
28/05/2010 576.00p 592.00p 576.00p 582.50p 1113072
27/05/2010 560.00p 575.50p 560.00p 575.50p 264258
26/05/2010 545.00p 565.00p 543.50p 555.50p 406850
25/05/2010 540.00p 540.00p 523.00p 536.50p 483424
24/05/2010 557.50p 558.00p 546.00p 554.00p 360395
21/05/2010 539.00p 553.50p 532.00p 551.50p 556973
20/05/2010 572.50p 573.00p 533.00p 538.00p 823133
19/05/2010 583.00p 585.00p 566.50p 566.50p 533636
18/05/2010 589.00p 600.00p 588.00p 596.00p 276133
17/05/2010 587.50p 603.99p 584.00p 585.00p 282819
14/05/2010 609.50p 610.50p 593.00p 593.00p 373928
13/05/2010 605.50p 617.40p 603.00p 615.00p 627103
12/05/2010 589.00p 604.00p 582.00p 604.00p 748215
11/05/2010 593.00p 597.00p 579.00p 593.50p 399270
10/05/2010 586.00p 609.00p 586.00p 603.00p 550022
07/05/2010 575.00p 588.50p 561.50p 565.00p 742629
06/05/2010 571.00p 583.50p 567.90p 574.00p 559681
05/05/2010 583.00p 590.50p 565.00p 571.50p 761732
04/05/2010 603.00p 603.00p 581.56p 583.00p 432797
30/04/2010 618.00p 622.90p 607.00p 610.50p 830560
29/04/2010 610.00p 621.50p 610.00p 619.00p 303828
28/04/2010 612.00p 619.65p 604.00p 612.00p 823378
27/04/2010 624.00p 627.50p 612.00p 612.00p 355490
26/04/2010 626.00p 629.50p 621.00p 629.50p 159578
23/04/2010 611.50p 624.00p 611.50p 621.00p 138699
22/04/2010 622.50p 628.00p 610.50p 611.00p 376458
21/04/2010 629.00p 630.00p 622.00p 622.00p 533395
20/04/2010 630.50p 634.50p 624.65p 629.50p 227217
19/04/2010 620.50p 623.50p 620.50p 621.50p 305165
16/04/2010 637.00p 641.50p 622.50p 625.00p 280756
15/04/2010 643.50p 645.50p 640.00p 640.50p 234873
14/04/2010 640.50p 646.50p 638.00p 642.50p 140940
13/04/2010 639.50p 643.00p 635.05p 637.00p 194042
12/04/2010 645.00p 649.99p 636.50p 642.50p 187704
09/04/2010 649.00p 654.50p 637.00p 643.50p 560793
08/04/2010 643.50p 647.50p 640.75p 646.50p 312239
07/04/2010 652.00p 652.00p 645.50p 650.00p 308363
06/04/2010 637.00p 652.00p 635.00p 652.00p 212089
01/04/2010 623.00p 637.00p 622.25p 637.00p 1348689
31/03/2010 616.00p 623.50p 616.00p 621.00p 469432
30/03/2010 617.00p 625.90p 616.50p 620.00p 423027
29/03/2010 612.00p 622.00p 612.00p 618.00p 377307
26/03/2010 610.00p 612.00p 604.00p 612.00p 226871
25/03/2010 602.00p 611.99p 601.40p 609.50p 788512
24/03/2010 596.00p 611.50p 593.00p 604.50p 542170
23/03/2010 592.00p 604.00p 586.00p 600.50p 366755
22/03/2010 597.00p 599.96p 590.00p 596.00p 520896
19/03/2010 595.00p 603.00p 594.90p 599.50p 796142
18/03/2010 599.00p 600.00p 592.65p 595.50p 490744
17/03/2010 596.50p 599.50p 592.75p 597.00p 536104
16/03/2010 590.00p 597.00p 587.50p 592.50p 373899
15/03/2010 593.00p 597.00p 585.50p 587.50p 358255
12/03/2010 587.50p 599.00p 584.72p 595.50p 328858
11/03/2010 596.00p 599.00p 582.50p 585.50p 309399
10/03/2010 588.50p 603.00p 585.50p 602.00p 312311
09/03/2010 590.00p 592.50p 585.50p 588.50p 868245
08/03/2010 595.00p 598.00p 587.00p 589.50p 538720
05/03/2010 582.00p 596.00p 579.30p 596.00p 1244291

*Close Price adjusted for both dividends and splits