BlackRock World Mining Trust plc (BRWM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 589.00 | 594.00 | 572.56 | 590.00 | 590.00 | 858,176 |
| 23 Jun 2022 | 614.00 | 614.00 | 586.03 | 588.00 | 588.00 | 1,076,960 |
| 22 Jun 2022 | 635.00 | 635.78 | 611.00 | 611.00 | 611.00 | 917,671 |
| 21 Jun 2022 | 639.00 | 650.00 | 636.88 | 641.00 | 641.00 | 407,554 |
| 20 Jun 2022 | 634.00 | 640.00 | 619.00 | 636.00 | 636.00 | 330,996 |
| 17 Jun 2022 | 636.00 | 652.00 | 628.68 | 634.00 | 634.00 | 559,722 |
| 16 Jun 2022 | 673.00 | 681.00 | 632.00 | 634.00 | 634.00 | 900,039 |
| 15 Jun 2022 | 680.00 | 689.30 | 672.00 | 676.00 | 676.00 | 1,528,068 |
| 14 Jun 2022 | 6.91 | 7.07 | 6.77 | 6.79 | 6.79 | 606,803 |
| 13 Jun 2022 | 695.00 | 699.25 | 682.00 | 687.00 | 687.00 | 665,782 |
| 10 Jun 2022 | 715.00 | 721.80 | 696.35 | 701.00 | 701.00 | 420,022 |
| 09 Jun 2022 | 742.00 | 742.00 | 719.00 | 719.00 | 719.00 | 502,536 |
| 08 Jun 2022 | 746.00 | 747.00 | 735.00 | 737.00 | 737.00 | 346,302 |
| 07 Jun 2022 | 743.00 | 746.00 | 737.93 | 742.00 | 742.00 | 412,071 |
| 06 Jun 2022 | 730.00 | 743.00 | 717.00 | 740.00 | 740.00 | 404,845 |
| 01 Jun 2022 | 729.00 | 729.00 | 715.00 | 718.00 | 718.00 | 247,433 |
| 31 May 2022 | 723.00 | 744.00 | 720.00 | 722.00 | 722.00 | 632,863 |
| 30 May 2022 | 718.00 | 733.56 | 718.00 | 729.00 | 729.00 | 660,634 |
| 27 May 2022 | 701.00 | 724.09 | 701.00 | 721.00 | 721.00 | 485,877 |
| 26 May 2022 | 708.00 | 713.00 | 696.00 | 713.00 | 713.00 | 271,905 |
| 25 May 2022 | 721.00 | 721.00 | 700.00 | 705.00 | 705.00 | 509,273 |
| 24 May 2022 | 700.00 | 710.50 | 692.01 | 705.00 | 705.00 | 514,157 |
| 23 May 2022 | 700.00 | 714.00 | 692.82 | 700.00 | 700.00 | 1,437,709 |
| 20 May 2022 | 688.00 | 712.00 | 686.70 | 689.00 | 689.00 | 815,043 |
| 19 May 2022 | 681.00 | 700.00 | 664.00 | 700.00 | 700.00 | 928,036 |
| 18 May 2022 | 684.00 | 690.00 | 670.35 | 687.00 | 687.00 | 617,126 |
| 17 May 2022 | 667.00 | 681.00 | 659.00 | 676.00 | 676.00 | 694,635 |
| 16 May 2022 | 646.00 | 663.00 | 643.00 | 659.00 | 659.00 | 334,889 |
| 13 May 2022 | 638.00 | 652.00 | 632.70 | 650.00 | 650.00 | 422,073 |
| 12 May 2022 | 657.00 | 659.00 | 618.01 | 633.00 | 633.00 | 946,807 |
| 11 May 2022 | 666.00 | 678.00 | 660.00 | 669.00 | 669.00 | 1,419,810 |
| 10 May 2022 | 667.00 | 671.11 | 656.00 | 671.00 | 671.00 | 1,165,474 |
| 09 May 2022 | 699.00 | 699.00 | 661.27 | 670.00 | 670.00 | 918,426 |
| 06 May 2022 | 700.00 | 705.45 | 685.88 | 697.00 | 697.00 | 703,984 |
| 05 May 2022 | 699.00 | 728.00 | 696.01 | 703.00 | 703.00 | 632,949 |
| 04 May 2022 | 720.00 | 720.00 | 687.00 | 692.00 | 692.00 | 376,139 |
| 03 May 2022 | 710.00 | 719.62 | 700.00 | 711.00 | 711.00 | 844,556 |
| 29 Apr 2022 | 714.00 | 727.00 | 708.57 | 723.00 | 723.00 | 422,072 |
| 28 Apr 2022 | 701.00 | 722.32 | 699.40 | 701.00 | 701.00 | 743,741 |
| 27 Apr 2022 | 677.00 | 701.00 | 661.64 | 693.00 | 693.00 | 848,762 |
| 26 Apr 2022 | 667.00 | 690.00 | 660.75 | 665.00 | 665.00 | 958,423 |
| 25 Apr 2022 | 713.00 | 720.25 | 648.33 | 655.00 | 655.00 | 2,038,431 |
| 22 Apr 2022 | 763.00 | 763.00 | 721.00 | 721.00 | 721.00 | 836,377 |
| 21 Apr 2022 | 781.00 | 784.00 | 761.00 | 766.00 | 766.00 | 517,518 |
| 20 Apr 2022 | 798.00 | 798.00 | 773.00 | 782.00 | 782.00 | 624,424 |
| 19 Apr 2022 | 796.00 | 804.98 | 785.00 | 791.00 | 791.00 | 755,583 |
| 14 Apr 2022 | 768.00 | 794.00 | 763.00 | 792.00 | 792.00 | 928,470 |
| 13 Apr 2022 | 766.00 | 774.00 | 754.92 | 765.00 | 765.00 | 615,065 |
| 12 Apr 2022 | 766.00 | 766.00 | 755.66 | 760.00 | 760.00 | 569,107 |
| 11 Apr 2022 | 770.00 | 770.40 | 756.00 | 761.00 | 761.00 | 445,510 |
| 08 Apr 2022 | 747.00 | 770.00 | 747.00 | 770.00 | 770.00 | 524,593 |
| 07 Apr 2022 | 754.00 | 754.00 | 742.00 | 748.00 | 748.00 | 611,883 |
| 06 Apr 2022 | 767.00 | 767.00 | 746.00 | 756.00 | 756.00 | 570,319 |
| 05 Apr 2022 | 759.00 | 769.25 | 745.00 | 762.00 | 762.00 | 638,687 |
| 04 Apr 2022 | 747.00 | 762.00 | 747.00 | 762.00 | 762.00 | 678,940 |
| 01 Apr 2022 | 746.00 | 756.00 | 741.54 | 748.00 | 748.00 | 705,179 |
| 31 Mar 2022 | 745.00 | 752.00 | 740.00 | 745.00 | 745.00 | 581,553 |
| 30 Mar 2022 | 726.00 | 747.00 | 726.00 | 744.00 | 744.00 | 542,662 |
| 29 Mar 2022 | 739.00 | 753.00 | 718.00 | 730.00 | 730.00 | 705,569 |
| 28 Mar 2022 | 750.00 | 761.70 | 738.00 | 743.00 | 743.00 | 531,239 |
| 25 Mar 2022 | 750.00 | 759.00 | 744.00 | 750.00 | 750.00 | 395,806 |
| 24 Mar 2022 | 750.00 | 755.39 | 738.50 | 754.00 | 754.00 | 386,144 |
| 23 Mar 2022 | 740.00 | 750.00 | 731.86 | 749.00 | 749.00 | 406,418 |
| 22 Mar 2022 | 734.00 | 750.00 | 729.00 | 733.00 | 733.00 | 613,287 |
| 21 Mar 2022 | 719.00 | 733.78 | 710.24 | 730.00 | 730.00 | 634,804 |
| 18 Mar 2022 | 718.00 | 718.00 | 696.00 | 715.00 | 715.00 | 692,106 |
| 17 Mar 2022 | 724.00 | 724.00 | 696.01 | 701.00 | 701.00 | 836,984 |
| 16 Mar 2022 | 722.00 | 745.00 | 719.74 | 726.00 | 726.00 | 936,065 |
| 15 Mar 2022 | 740.00 | 740.00 | 689.27 | 712.00 | 712.00 | 1,188,219 |
| 14 Mar 2022 | 760.00 | 778.00 | 734.00 | 738.00 | 738.00 | 849,313 |
| 11 Mar 2022 | 742.00 | 782.66 | 736.00 | 771.00 | 771.00 | 788,553 |
| 10 Mar 2022 | 736.00 | 760.00 | 734.00 | 755.00 | 755.00 | 778,418 |
| 09 Mar 2022 | 780.00 | 786.00 | 735.00 | 748.00 | 748.00 | 1,013,883 |
| 08 Mar 2022 | 775.00 | 782.00 | 759.00 | 768.00 | 768.00 | 1,349,523 |
| 07 Mar 2022 | 735.00 | 780.02 | 735.00 | 764.00 | 764.00 | 1,057,210 |
| 04 Mar 2022 | 752.00 | 777.41 | 728.05 | 737.00 | 737.00 | 996,900 |
| 03 Mar 2022 | 757.00 | 780.00 | 748.00 | 753.00 | 753.00 | 1,366,872 |
| 02 Mar 2022 | 749.00 | 766.83 | 746.00 | 758.00 | 758.00 | 1,301,633 |
| 01 Mar 2022 | 738.00 | 752.00 | 727.20 | 740.00 | 740.00 | 1,009,451 |
| 28 Feb 2022 | 717.00 | 736.00 | 713.37 | 728.00 | 728.00 | 757,716 |
| 25 Feb 2022 | 706.00 | 715.00 | 693.75 | 710.00 | 710.00 | 1,356,894 |
| 24 Feb 2022 | 695.00 | 708.00 | 682.00 | 708.00 | 708.00 | 1,167,419 |
| 23 Feb 2022 | 704.00 | 714.00 | 693.00 | 705.00 | 705.00 | 488,929 |
| 22 Feb 2022 | 685.00 | 706.00 | 679.90 | 703.00 | 703.00 | 411,891 |
| 21 Feb 2022 | 707.00 | 710.00 | 684.00 | 693.00 | 693.00 | 579,221 |
| 18 Feb 2022 | 700.00 | 711.00 | 697.00 | 697.00 | 697.00 | 655,007 |
| 17 Feb 2022 | 703.00 | 705.93 | 688.00 | 699.00 | 699.00 | 576,955 |
| 16 Feb 2022 | 694.00 | 703.43 | 689.43 | 702.00 | 702.00 | 835,427 |
| 15 Feb 2022 | 694.00 | 695.00 | 679.94 | 688.00 | 688.00 | 808,082 |
| 14 Feb 2022 | 683.00 | 693.61 | 679.00 | 691.00 | 691.00 | 701,706 |
| 11 Feb 2022 | 693.00 | 695.00 | 679.48 | 689.00 | 689.00 | 269,301 |
| 10 Feb 2022 | 693.00 | 695.26 | 681.02 | 690.00 | 690.00 | 542,721 |
| 09 Feb 2022 | 677.00 | 686.00 | 673.22 | 683.00 | 683.00 | 355,170 |
| 08 Feb 2022 | 659.00 | 680.00 | 659.00 | 680.00 | 680.00 | 476,337 |
| 07 Feb 2022 | 643.00 | 661.00 | 638.00 | 661.00 | 661.00 | 715,448 |
| 04 Feb 2022 | 645.00 | 652.00 | 636.00 | 639.00 | 639.00 | 531,151 |
| 03 Feb 2022 | 655.00 | 655.00 | 636.08 | 642.00 | 642.00 | 694,434 |
| 02 Feb 2022 | 635.00 | 654.00 | 635.00 | 643.00 | 643.00 | 541,322 |
| 01 Feb 2022 | 640.00 | 644.75 | 628.00 | 642.00 | 642.00 | 639,171 |
| 31 Jan 2022 | 638.00 | 638.00 | 625.37 | 630.00 | 630.00 | 446,723 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
