UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.77 +0.96 (+1.16%) GOLD FUTURES
2,344.60 +6.20 (+0.27%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,916.25 +687.71 (+1.34%)
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
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 560.00 | 568.00 | 558.00 | 566.00 | 566.00 | 692,055 |
| 24 Apr 2024 | 560.00 | 569.00 | 555.00 | 560.00 | 560.00 | 447,903 |
| 23 Apr 2024 | 561.00 | 569.00 | 556.00 | 561.00 | 561.00 | 365,734 |
| 22 Apr 2024 | 559.00 | 570.96 | 557.00 | 564.00 | 564.00 | 433,934 |
| 19 Apr 2024 | 551.00 | 564.00 | 551.00 | 564.00 | 564.00 | 533,686 |
| 18 Apr 2024 | 556.00 | 564.00 | 553.00 | 559.00 | 559.00 | 293,856 |
| 17 Apr 2024 | 544.00 | 562.30 | 544.00 | 556.00 | 556.00 | 383,891 |
| 16 Apr 2024 | 565.00 | 565.00 | 544.00 | 547.00 | 547.00 | 736,681 |
| 15 Apr 2024 | 562.00 | 568.00 | 555.41 | 561.00 | 561.00 | 689,968 |
| 12 Apr 2024 | 556.00 | 570.00 | 548.00 | 568.00 | 568.00 | 1,327,964 |
| 11 Apr 2024 | 548.00 | 558.00 | 543.00 | 543.00 | 543.00 | 470,258 |
| 10 Apr 2024 | 546.00 | 557.00 | 540.93 | 550.00 | 550.00 | 1,609,601 |
| 09 Apr 2024 | 547.00 | 550.00 | 539.00 | 546.00 | 546.00 | 1,003,741 |
| 08 Apr 2024 | 540.00 | 548.00 | 531.00 | 543.00 | 543.00 | 783,655 |
| 05 Apr 2024 | 530.00 | 540.00 | 530.00 | 537.00 | 537.00 | 447,603 |
| 04 Apr 2024 | 538.00 | 543.00 | 531.27 | 538.00 | 538.00 | 528,590 |
| 03 Apr 2024 | 528.00 | 536.00 | 522.00 | 531.00 | 531.00 | 555,126 |
| 02 Apr 2024 | 523.00 | 535.00 | 514.00 | 528.00 | 528.00 | 688,840 |
| 28 Mar 2024 | 515.00 | 522.27 | 510.00 | 517.00 | 517.00 | 925,751 |
| 27 Mar 2024 | 511.00 | 514.00 | 505.00 | 513.00 | 513.00 | 494,369 |
| 26 Mar 2024 | 510.00 | 512.00 | 506.00 | 510.00 | 510.00 | 738,210 |
| 25 Mar 2024 | 510.00 | 516.00 | 507.00 | 509.00 | 509.00 | 561,725 |
| 22 Mar 2024 | 522.00 | 522.00 | 510.00 | 510.00 | 510.00 | 467,419 |
| 21 Mar 2024 | 520.00 | 525.00 | 514.50 | 515.00 | 515.00 | 927,853 |
| 21 Mar 2024 | 0.17 Dividend | |||||
| 20 Mar 2024 | 520.00 | 524.00 | 512.00 | 524.00 | 523.83 | 674,715 |
| 19 Mar 2024 | 525.00 | 525.00 | 512.00 | 514.00 | 513.83 | 476,375 |
| 18 Mar 2024 | 518.00 | 522.00 | 513.00 | 520.00 | 519.83 | 416,398 |
| 15 Mar 2024 | 516.00 | 520.00 | 510.00 | 520.00 | 519.83 | 457,747 |
| 14 Mar 2024 | 521.00 | 521.00 | 510.00 | 510.00 | 509.83 | 454,955 |
| 13 Mar 2024 | 516.00 | 521.00 | 503.00 | 517.00 | 516.83 | 546,083 |
| 12 Mar 2024 | 515.00 | 517.00 | 506.00 | 506.00 | 505.84 | 496,851 |
| 11 Mar 2024 | 515.00 | 517.00 | 502.10 | 510.00 | 509.83 | 515,106 |
| 08 Mar 2024 | 513.00 | 517.22 | 509.67 | 514.00 | 513.83 | 337,816 |
| 07 Mar 2024 | 502.00 | 517.00 | 500.00 | 517.00 | 516.83 | 489,499 |
| 06 Mar 2024 | 494.00 | 507.71 | 494.00 | 502.00 | 501.84 | 515,348 |
| 05 Mar 2024 | 494.00 | 501.00 | 494.00 | 497.00 | 496.84 | 570,005 |
| 04 Mar 2024 | 501.00 | 503.00 | 495.87 | 496.50 | 496.34 | 626,239 |
| 01 Mar 2024 | 498.00 | 503.00 | 490.50 | 503.00 | 502.84 | 712,904 |
| 29 Feb 2024 | 496.00 | 498.50 | 491.00 | 492.50 | 492.34 | 1,083,874 |
| 28 Feb 2024 | 491.50 | 498.00 | 491.50 | 495.50 | 495.34 | 594,008 |
| 27 Feb 2024 | 495.00 | 502.00 | 490.00 | 498.00 | 497.84 | 939,307 |
| 26 Feb 2024 | 495.50 | 506.00 | 490.50 | 494.00 | 493.84 | 1,142,664 |
| 23 Feb 2024 | 500.00 | 513.00 | 498.00 | 499.50 | 499.34 | 1,781,397 |
| 22 Feb 2024 | 502.00 | 512.00 | 500.49 | 504.00 | 503.84 | 457,552 |
| 21 Feb 2024 | 499.00 | 502.00 | 492.00 | 497.00 | 496.84 | 487,528 |
| 20 Feb 2024 | 508.00 | 515.00 | 499.00 | 500.00 | 499.84 | 592,561 |
| 19 Feb 2024 | 515.00 | 517.00 | 507.70 | 509.00 | 508.83 | 357,843 |
| 16 Feb 2024 | 505.00 | 515.30 | 505.00 | 512.00 | 511.83 | 493,517 |
| 15 Feb 2024 | 509.00 | 515.00 | 500.00 | 506.00 | 505.84 | 371,511 |
| 14 Feb 2024 | 505.00 | 511.00 | 501.00 | 502.00 | 501.84 | 601,011 |
| 13 Feb 2024 | 516.00 | 524.00 | 501.00 | 505.00 | 504.84 | 459,342 |
| 12 Feb 2024 | 519.00 | 525.00 | 512.00 | 519.00 | 518.83 | 772,197 |
| 09 Feb 2024 | 516.00 | 525.00 | 512.00 | 519.00 | 518.83 | 1,193,176 |
| 08 Feb 2024 | 527.00 | 529.00 | 518.00 | 518.00 | 517.83 | 376,199 |
| 07 Feb 2024 | 515.00 | 538.00 | 515.00 | 520.00 | 519.83 | 338,770 |
| 06 Feb 2024 | 521.00 | 529.00 | 517.00 | 523.00 | 522.83 | 513,188 |
| 05 Feb 2024 | 527.00 | 539.00 | 520.00 | 521.00 | 520.83 | 423,967 |
| 02 Feb 2024 | 545.00 | 545.00 | 530.00 | 536.00 | 535.83 | 297,118 |
| 01 Feb 2024 | 540.00 | 548.00 | 534.00 | 534.00 | 533.83 | 363,979 |
| 31 Jan 2024 | 537.00 | 547.00 | 535.00 | 543.00 | 542.82 | 256,072 |
| 30 Jan 2024 | 548.00 | 548.00 | 538.00 | 538.00 | 537.83 | 274,751 |
| 29 Jan 2024 | 539.00 | 545.30 | 535.00 | 539.00 | 538.83 | 442,200 |
| 26 Jan 2024 | 538.00 | 544.00 | 531.00 | 540.00 | 539.82 | 453,685 |
| 25 Jan 2024 | 539.00 | 542.00 | 530.00 | 538.00 | 537.83 | 261,471 |
| 24 Jan 2024 | 535.00 | 543.30 | 529.35 | 540.00 | 539.82 | 303,023 |
| 23 Jan 2024 | 527.00 | 535.00 | 521.00 | 530.00 | 529.83 | 346,663 |
| 22 Jan 2024 | 525.00 | 535.00 | 521.00 | 525.00 | 524.83 | 353,841 |
| 19 Jan 2024 | 535.00 | 540.00 | 524.42 | 526.00 | 525.83 | 359,667 |
| 18 Jan 2024 | 537.00 | 539.00 | 527.00 | 527.00 | 526.83 | 450,443 |
| 17 Jan 2024 | 549.00 | 549.00 | 526.00 | 528.00 | 527.83 | 607,727 |
| 16 Jan 2024 | 543.00 | 547.00 | 541.00 | 541.00 | 540.82 | 523,739 |
| 15 Jan 2024 | 553.00 | 555.00 | 545.00 | 547.00 | 546.82 | 426,980 |
| 12 Jan 2024 | 550.00 | 561.00 | 548.00 | 549.00 | 548.82 | 875,582 |
| 11 Jan 2024 | 565.00 | 565.00 | 548.03 | 549.00 | 548.82 | 384,549 |
| 10 Jan 2024 | 565.00 | 565.00 | 556.00 | 557.00 | 556.82 | 227,326 |
| 09 Jan 2024 | 566.00 | 567.00 | 558.04 | 563.00 | 562.82 | 285,257 |
| 08 Jan 2024 | 569.00 | 570.00 | 558.26 | 563.00 | 562.82 | 224,139 |
| 05 Jan 2024 | 571.00 | 573.00 | 564.64 | 569.00 | 568.82 | 176,384 |
| 04 Jan 2024 | 575.00 | 575.00 | 567.00 | 575.00 | 574.81 | 196,441 |
| 03 Jan 2024 | 589.00 | 589.00 | 566.78 | 573.00 | 572.81 | 468,619 |
| 02 Jan 2024 | 586.00 | 588.00 | 580.00 | 583.00 | 582.81 | 432,975 |
| 29 Dec 2023 | 589.00 | 589.00 | 584.00 | 587.00 | 586.81 | 161,615 |
| 28 Dec 2023 | 590.00 | 592.00 | 585.00 | 588.00 | 587.81 | 550,109 |
| 27 Dec 2023 | 575.00 | 593.00 | 575.00 | 590.00 | 589.81 | 346,686 |
| 22 Dec 2023 | 580.00 | 582.00 | 575.00 | 576.00 | 575.81 | 234,129 |
| 21 Dec 2023 | 583.00 | 583.00 | 566.00 | 579.00 | 578.81 | 228,130 |
| 20 Dec 2023 | 577.00 | 581.00 | 570.00 | 577.00 | 576.81 | 391,590 |
| 19 Dec 2023 | 571.00 | 577.00 | 562.00 | 577.00 | 576.81 | 276,645 |
| 18 Dec 2023 | 559.00 | 572.00 | 558.00 | 567.00 | 566.82 | 421,183 |
| 15 Dec 2023 | 559.00 | 569.00 | 550.00 | 569.00 | 568.82 | 932,269 |
| 14 Dec 2023 | 540.00 | 559.00 | 540.00 | 553.00 | 552.82 | 1,275,579 |
| 13 Dec 2023 | 531.00 | 540.00 | 531.00 | 532.00 | 531.83 | 671,478 |
| 12 Dec 2023 | 543.00 | 544.00 | 532.00 | 533.00 | 532.83 | 420,924 |
| 11 Dec 2023 | 542.00 | 554.00 | 536.00 | 540.00 | 539.82 | 441,738 |
| 08 Dec 2023 | 547.00 | 554.00 | 540.00 | 550.00 | 549.82 | 256,181 |
| 07 Dec 2023 | 549.00 | 551.00 | 539.00 | 545.00 | 544.82 | 193,823 |
| 06 Dec 2023 | 540.00 | 550.00 | 539.00 | 545.00 | 544.82 | 533,570 |
| 05 Dec 2023 | 546.00 | 560.00 | 539.00 | 540.00 | 539.82 | 383,911 |
| 04 Dec 2023 | 557.00 | 563.00 | 549.53 | 550.00 | 549.82 | 477,850 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.