Shares Magazine
468.00p+2.50 (+0.54%)02 May 2025, 17:08
Blackrock World Mining Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 473.00p | 473.50p | 465.00p | 468.00p | 372,649 |
| May 1, 2025 | 465.50p | 469.50p | 464.00p | 465.50p | 273,627 |
| Apr 30, 2025 | 467.00p | 479.50p | 457.50p | 463.00p | 610,381 |
| Apr 29, 2025 | 472.00p | 478.50p | 467.50p | 470.50p | 473,005 |
| Apr 28, 2025 | 477.50p | 485.00p | 469.00p | 469.00p | 311,876 |
| Apr 25, 2025 | 481.50p | 483.50p | 473.50p | 475.00p | 894,161 |
| Apr 24, 2025 | 476.00p | 483.19p | 476.00p | 480.00p | 370,429 |
| Apr 23, 2025 | 480.00p | 480.50p | 471.31p | 480.00p | 419,197 |
| Apr 22, 2025 | 461.00p | 472.00p | 461.00p | 472.00p | 510,657 |
| Apr 17, 2025 | 467.00p | 470.50p | 460.00p | 461.00p | 365,836 |
| Apr 16, 2025 | 463.00p | 467.00p | 454.00p | 467.00p | 432,114 |
| Apr 15, 2025 | 460.50p | 464.50p | 454.50p | 461.00p | 561,330 |
| Apr 14, 2025 | 456.50p | 466.00p | 456.00p | 458.50p | 571,845 |
| Apr 11, 2025 | 445.00p | 452.50p | 439.50p | 449.00p | 382,702 |
| Apr 10, 2025 | 429.00p | 453.00p | 429.00p | 444.00p | 875,318 |
| Apr 9, 2025 | 419.00p | 423.50p | 408.27p | 415.00p | 1,705,443 |
| Apr 8, 2025 | 422.00p | 441.00p | 422.00p | 428.50p | 933,184 |
| Apr 7, 2025 | 415.50p | 423.50p | 377.00p | 406.50p | 1,787,708 |
| Apr 4, 2025 | 459.50p | 460.00p | 413.00p | 421.00p | 1,671,303 |
| Apr 3, 2025 | 467.50p | 467.50p | 448.07p | 453.50p | 1,021,122 |
| Apr 2, 2025 | 472.00p | 478.00p | 469.50p | 472.00p | 861,187 |
| Apr 1, 2025 | 479.50p | 480.13p | 472.00p | 478.50p | 783,479 |
| Mar 31, 2025 | 483.00p | 485.92p | 467.79p | 474.50p | 1,085,847 |
| Mar 28, 2025 | 497.00p | 497.00p | 483.50p | 487.00p | 634,512 |
| Mar 27, 2025 | 503.00p | 503.00p | 486.50p | 487.50p | 245,106 |
| Mar 26, 2025 | 503.00p | 503.00p | 492.50p | 497.00p | 473,585 |
| Mar 25, 2025 | 491.00p | 496.50p | 488.50p | 495.00p | 1,060,739 |
| Mar 24, 2025 | 485.00p | 498.97p | 482.00p | 493.50p | 1,091,147 |
| Mar 21, 2025 | 495.00p | 495.00p | 485.50p | 486.00p | 1,021,274 |
| Mar 20, 2025 | 497.50p | 507.00p | 491.00p | 494.00p | 901,546 |
| Mar 19, 2025 | 503.00p | 508.05p | 499.50p | 504.00p | 1,047,260 |
| Mar 18, 2025 | 499.00p | 506.50p | 497.50p | 503.00p | 657,359 |
| Mar 17, 2025 | 487.50p | 496.63p | 482.50p | 496.00p | 460,300 |
| Mar 14, 2025 | 473.50p | 489.50p | 473.50p | 489.00p | 338,819 |
| Mar 13, 2025 | 472.00p | 482.00p | 468.00p | 482.00p | 317,826 |
| Mar 12, 2025 | 475.00p | 479.00p | 468.28p | 471.50p | 272,131 |
| Mar 11, 2025 | 482.00p | 482.00p | 468.50p | 468.50p | 560,210 |
| Mar 10, 2025 | 485.50p | 485.50p | 472.50p | 472.50p | 306,068 |
| Mar 7, 2025 | 481.00p | 488.00p | 478.00p | 484.00p | 383,483 |
| Mar 6, 2025 | 482.00p | 489.50p | 479.00p | 488.00p | 403,891 |
| Mar 5, 2025 | 470.00p | 479.50p | 470.00p | 478.50p | 380,941 |
| Mar 4, 2025 | 477.00p | 479.50p | 463.20p | 465.00p | 679,613 |
| Mar 3, 2025 | 478.00p | 488.50p | 476.00p | 483.50p | 403,791 |
| Feb 28, 2025 | 479.00p | 481.00p | 474.35p | 478.00p | 440,178 |
| Feb 27, 2025 | 487.50p | 488.00p | 482.11p | 484.00p | 439,823 |
| Feb 26, 2025 | 489.00p | 489.00p | 482.00p | 488.50p | 595,583 |
| Feb 25, 2025 | 488.50p | 492.50p | 478.50p | 478.50p | 1,435,743 |
| Feb 24, 2025 | 496.00p | 497.76p | 488.00p | 489.00p | 559,958 |
| Feb 21, 2025 | 502.00p | 508.00p | 496.50p | 498.00p | 473,129 |
| Feb 20, 2025 | 503.00p | 507.26p | 500.72p | 504.00p | 331,598 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.