UK Markets closed

BlackRock World Mining Trust plc (BRWM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
590.00+2.00 (+0.34%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022589.00594.00572.56590.00590.00858,176
23 Jun 2022614.00614.00586.03588.00588.001,076,960
22 Jun 2022635.00635.78611.00611.00611.00917,671
21 Jun 2022639.00650.00636.88641.00641.00407,554
20 Jun 2022634.00640.00619.00636.00636.00330,996
17 Jun 2022636.00652.00628.68634.00634.00559,722
16 Jun 2022673.00681.00632.00634.00634.00900,039
15 Jun 2022680.00689.30672.00676.00676.001,528,068
14 Jun 20226.917.076.776.796.79606,803
13 Jun 2022695.00699.25682.00687.00687.00665,782
10 Jun 2022715.00721.80696.35701.00701.00420,022
09 Jun 2022742.00742.00719.00719.00719.00502,536
08 Jun 2022746.00747.00735.00737.00737.00346,302
07 Jun 2022743.00746.00737.93742.00742.00412,071
06 Jun 2022730.00743.00717.00740.00740.00404,845
01 Jun 2022729.00729.00715.00718.00718.00247,433
31 May 2022723.00744.00720.00722.00722.00632,863
30 May 2022718.00733.56718.00729.00729.00660,634
27 May 2022701.00724.09701.00721.00721.00485,877
26 May 2022708.00713.00696.00713.00713.00271,905
25 May 2022721.00721.00700.00705.00705.00509,273
24 May 2022700.00710.50692.01705.00705.00514,157
23 May 2022700.00714.00692.82700.00700.001,437,709
20 May 2022688.00712.00686.70689.00689.00815,043
19 May 2022681.00700.00664.00700.00700.00928,036
18 May 2022684.00690.00670.35687.00687.00617,126
17 May 2022667.00681.00659.00676.00676.00694,635
16 May 2022646.00663.00643.00659.00659.00334,889
13 May 2022638.00652.00632.70650.00650.00422,073
12 May 2022657.00659.00618.01633.00633.00946,807
11 May 2022666.00678.00660.00669.00669.001,419,810
10 May 2022667.00671.11656.00671.00671.001,165,474
09 May 2022699.00699.00661.27670.00670.00918,426
06 May 2022700.00705.45685.88697.00697.00703,984
05 May 2022699.00728.00696.01703.00703.00632,949
04 May 2022720.00720.00687.00692.00692.00376,139
03 May 2022710.00719.62700.00711.00711.00844,556
29 Apr 2022714.00727.00708.57723.00723.00422,072
28 Apr 2022701.00722.32699.40701.00701.00743,741
27 Apr 2022677.00701.00661.64693.00693.00848,762
26 Apr 2022667.00690.00660.75665.00665.00958,423
25 Apr 2022713.00720.25648.33655.00655.002,038,431
22 Apr 2022763.00763.00721.00721.00721.00836,377
21 Apr 2022781.00784.00761.00766.00766.00517,518
20 Apr 2022798.00798.00773.00782.00782.00624,424
19 Apr 2022796.00804.98785.00791.00791.00755,583
14 Apr 2022768.00794.00763.00792.00792.00928,470
13 Apr 2022766.00774.00754.92765.00765.00615,065
12 Apr 2022766.00766.00755.66760.00760.00569,107
11 Apr 2022770.00770.40756.00761.00761.00445,510
08 Apr 2022747.00770.00747.00770.00770.00524,593
07 Apr 2022754.00754.00742.00748.00748.00611,883
06 Apr 2022767.00767.00746.00756.00756.00570,319
05 Apr 2022759.00769.25745.00762.00762.00638,687
04 Apr 2022747.00762.00747.00762.00762.00678,940
01 Apr 2022746.00756.00741.54748.00748.00705,179
31 Mar 2022745.00752.00740.00745.00745.00581,553
30 Mar 2022726.00747.00726.00744.00744.00542,662
29 Mar 2022739.00753.00718.00730.00730.00705,569
28 Mar 2022750.00761.70738.00743.00743.00531,239
25 Mar 2022750.00759.00744.00750.00750.00395,806
24 Mar 2022750.00755.39738.50754.00754.00386,144
23 Mar 2022740.00750.00731.86749.00749.00406,418
22 Mar 2022734.00750.00729.00733.00733.00613,287
21 Mar 2022719.00733.78710.24730.00730.00634,804
18 Mar 2022718.00718.00696.00715.00715.00692,106
17 Mar 2022724.00724.00696.01701.00701.00836,984
16 Mar 2022722.00745.00719.74726.00726.00936,065
15 Mar 2022740.00740.00689.27712.00712.001,188,219
14 Mar 2022760.00778.00734.00738.00738.00849,313
11 Mar 2022742.00782.66736.00771.00771.00788,553
10 Mar 2022736.00760.00734.00755.00755.00778,418
09 Mar 2022780.00786.00735.00748.00748.001,013,883
08 Mar 2022775.00782.00759.00768.00768.001,349,523
07 Mar 2022735.00780.02735.00764.00764.001,057,210
04 Mar 2022752.00777.41728.05737.00737.00996,900
03 Mar 2022757.00780.00748.00753.00753.001,366,872
02 Mar 2022749.00766.83746.00758.00758.001,301,633
01 Mar 2022738.00752.00727.20740.00740.001,009,451
28 Feb 2022717.00736.00713.37728.00728.00757,716
25 Feb 2022706.00715.00693.75710.00710.001,356,894
24 Feb 2022695.00708.00682.00708.00708.001,167,419
23 Feb 2022704.00714.00693.00705.00705.00488,929
22 Feb 2022685.00706.00679.90703.00703.00411,891
21 Feb 2022707.00710.00684.00693.00693.00579,221
18 Feb 2022700.00711.00697.00697.00697.00655,007
17 Feb 2022703.00705.93688.00699.00699.00576,955
16 Feb 2022694.00703.43689.43702.00702.00835,427
15 Feb 2022694.00695.00679.94688.00688.00808,082
14 Feb 2022683.00693.61679.00691.00691.00701,706
11 Feb 2022693.00695.00679.48689.00689.00269,301
10 Feb 2022693.00695.26681.02690.00690.00542,721
09 Feb 2022677.00686.00673.22683.00683.00355,170
08 Feb 2022659.00680.00659.00680.00680.00476,337
07 Feb 2022643.00661.00638.00661.00661.00715,448
04 Feb 2022645.00652.00636.00639.00639.00531,151
03 Feb 2022655.00655.00636.08642.00642.00694,434
02 Feb 2022635.00654.00635.00643.00643.00541,322
01 Feb 2022640.00644.75628.00642.00642.00639,171
31 Jan 2022638.00638.00625.37630.00630.00446,723
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...