Bens Creek Group (BEN) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bens Creek Group

Date Open High Low Close* Volume
06/09/2023 13.75p 14.00p 13.30p 14.00p 116259
05/09/2023 13.75p 13.90p 13.06p 13.75p 47759
04/09/2023 14.00p 14.50p 13.00p 13.75p 298878
01/09/2023 14.00p 14.32p 13.51p 14.00p 49075
31/08/2023 13.25p 14.36p 13.25p 14.00p 304186
30/08/2023 14.00p 14.00p 13.10p 13.20p 255892
29/08/2023 14.50p 15.00p 13.52p 14.00p 192190
25/08/2023 15.75p 16.00p 14.55p 14.70p 410478
24/08/2023 15.00p 16.50p 14.83p 15.75p 1027004
23/08/2023 13.75p 15.50p 13.02p 15.00p 707584
22/08/2023 13.00p 13.50p 12.80p 13.25p 73547
21/08/2023 13.00p 13.50p 12.70p 13.50p 143923
18/08/2023 13.00p 13.50p 12.26p 13.00p 166739
17/08/2023 13.25p 13.50p 12.70p 13.50p 293129
16/08/2023 13.25p 13.50p 13.01p 13.25p 29826
15/08/2023 14.00p 14.50p 12.85p 13.50p 381133
14/08/2023 14.50p 15.00p 13.52p 14.25p 75074
11/08/2023 13.75p 14.00p 13.50p 13.75p 49962
10/08/2023 13.75p 14.00p 13.51p 13.90p 103116
09/08/2023 13.25p 14.00p 13.01p 14.00p 344337
08/08/2023 14.75p 15.00p 13.18p 13.25p 404763
07/08/2023 14.75p 15.00p 14.51p 14.75p 50469
04/08/2023 14.75p 14.80p 14.51p 14.74p 50715
03/08/2023 15.00p 15.00p 14.51p 14.75p 152058
02/08/2023 14.50p 15.00p 14.01p 14.75p 119143
01/08/2023 14.50p 15.00p 14.01p 14.50p 73833
31/07/2023 14.75p 15.00p 14.01p 14.50p 384915
28/07/2023 14.00p 15.00p 13.50p 15.00p 369712
27/07/2023 14.00p 14.40p 13.51p 14.00p 156402
26/07/2023 13.75p 14.50p 13.00p 14.00p 413475
25/07/2023 13.00p 13.50p 12.83p 13.00p 36506
24/07/2023 13.00p 13.50p 12.25p 13.00p 553585
21/07/2023 12.75p 13.50p 12.10p 12.75p 97417
20/07/2023 12.75p 13.47p 12.10p 13.00p 85071
19/07/2023 12.00p 13.00p 11.51p 12.75p 117642
18/07/2023 11.75p 12.50p 11.50p 12.00p 124575
17/07/2023 12.25p 12.25p 11.50p 11.75p 403216
14/07/2023 12.50p 13.00p 11.72p 12.10p 186530
13/07/2023 12.75p 13.00p 11.00p 12.50p 823324
12/07/2023 12.50p 12.75p 11.70p 12.75p 149223
11/07/2023 12.10p 13.00p 11.70p 12.50p 324994
10/07/2023 12.00p 12.50p 11.71p 12.10p 28962
07/07/2023 12.00p 12.50p 11.51p 12.00p 70886
06/07/2023 12.75p 13.50p 11.50p 12.00p 470061
05/07/2023 10.75p 13.00p 10.00p 12.75p 1144558
04/07/2023 10.75p 11.50p 10.00p 10.75p 310236
03/07/2023 11.00p 11.40p 10.00p 10.26p 472148
30/06/2023 11.00p 11.50p 10.50p 10.70p 279230
29/06/2023 10.75p 11.00p 10.50p 10.80p 558600
28/06/2023 11.90p 12.00p 10.50p 10.75p 980858
27/06/2023 12.50p 12.50p 11.50p 11.90p 2275157
26/06/2023 15.25p 15.25p 12.27p 12.75p 2622019
23/06/2023 16.75p 17.00p 16.00p 16.75p 144304
22/06/2023 17.00p 17.34p 16.00p 17.00p 167666
21/06/2023 17.00p 17.34p 16.50p 17.00p 75648
20/06/2023 17.75p 18.00p 16.60p 17.00p 309494
19/06/2023 16.00p 18.00p 15.50p 17.75p 1082353
16/06/2023 15.75p 16.49p 15.50p 16.00p 314569
15/06/2023 15.90p 16.00p 15.50p 15.75p 164075
14/06/2023 15.75p 16.32p 15.50p 15.90p 946931
13/06/2023 15.75p 16.00p 15.50p 16.00p 156154
12/06/2023 15.75p 16.00p 15.50p 16.00p 249995
09/06/2023 15.75p 16.00p 15.50p 15.75p 439682
08/06/2023 15.75p 16.00p 15.50p 15.75p 73131
07/06/2023 15.75p 16.00p 15.00p 15.75p 395146
06/06/2023 15.75p 16.00p 15.50p 15.56p 541606
05/06/2023 16.25p 16.50p 15.53p 15.75p 451022
02/06/2023 16.25p 16.50p 15.60p 16.00p 375348
01/06/2023 16.50p 16.80p 16.00p 16.30p 220734
31/05/2023 16.50p 17.00p 16.10p 16.50p 95686
30/05/2023 17.00p 17.50p 16.03p 16.50p 845778
26/05/2023 17.00p 17.50p 16.65p 17.00p 195231
25/05/2023 16.75p 17.50p 16.70p 17.00p 309153
24/05/2023 16.75p 17.00p 16.62p 16.75p 388296
23/05/2023 17.50p 18.50p 16.56p 16.75p 945626
22/05/2023 18.50p 19.00p 17.00p 17.50p 904125
19/05/2023 18.25p 19.00p 18.01p 18.50p 210987
18/05/2023 18.25p 18.50p 18.00p 18.25p 677703
17/05/2023 19.50p 20.00p 18.00p 18.25p 1412176
16/05/2023 19.75p 20.25p 19.22p 19.25p 182478
15/05/2023 20.65p 21.00p 19.50p 19.75p 1015113
12/05/2023 18.75p 21.79p 18.75p 20.60p 2693461
11/05/2023 18.75p 19.50p 18.50p 18.75p 619986
10/05/2023 18.50p 19.50p 18.00p 18.75p 583996
09/05/2023 17.50p 19.00p 17.45p 18.50p 1043721
05/05/2023 16.75p 18.50p 16.75p 17.50p 912876
04/05/2023 17.00p 17.50p 16.50p 16.75p 188873
03/05/2023 16.75p 17.50p 15.50p 17.00p 767012
02/05/2023 17.25p 18.00p 16.50p 16.92p 463938
28/04/2023 16.50p 18.00p 15.60p 17.25p 1873010
27/04/2023 16.00p 16.20p 15.50p 15.75p 83204
26/04/2023 16.10p 16.50p 15.60p 16.00p 436915
25/04/2023 16.50p 16.50p 15.06p 16.00p 1403715
24/04/2023 17.75p 17.75p 15.66p 16.50p 1280355
21/04/2023 18.50p 18.56p 17.52p 17.75p 950125
20/04/2023 19.00p 19.00p 18.00p 18.50p 1384176
19/04/2023 19.00p 19.50p 18.45p 18.90p 629229
18/04/2023 20.00p 20.50p 18.52p 18.52p 500833
17/04/2023 20.00p 20.50p 19.50p 20.00p 724161
14/04/2023 19.15p 20.50p 18.06p 20.10p 5513235
13/04/2023 17.00p 19.50p 16.81p 19.15p 1088378
12/04/2023 17.00p 17.50p 16.55p 17.00p 785767
11/04/2023 17.00p 17.50p 16.50p 17.00p 708817
06/04/2023 17.50p 17.77p 16.50p 17.00p 624147
05/04/2023 17.75p 18.50p 17.00p 17.50p 546242
04/04/2023 18.00p 18.00p 17.50p 17.75p 665506
03/04/2023 18.00p 18.50p 17.52p 17.86p 436917
31/03/2023 18.00p 18.50p 17.50p 18.00p 1267098
30/03/2023 18.00p 18.50p 17.50p 18.00p 801366
29/03/2023 17.85p 18.50p 17.02p 18.00p 812981
28/03/2023 17.75p 18.00p 17.50p 17.75p 143619
27/03/2023 17.85p 18.15p 17.51p 17.60p 549952
24/03/2023 17.80p 18.15p 17.00p 17.85p 16533937
23/03/2023 18.25p 19.00p 17.60p 18.00p 815231
22/03/2023 18.50p 18.98p 18.00p 18.25p 534779
21/03/2023 18.25p 19.00p 18.00p 18.50p 3793929
20/03/2023 18.50p 19.00p 18.02p 18.25p 402208
17/03/2023 18.50p 19.00p 18.02p 18.50p 197977
16/03/2023 18.75p 19.50p 18.50p 18.50p 227772
15/03/2023 19.00p 20.50p 18.52p 18.75p 1792600
14/03/2023 19.50p 19.50p 18.50p 18.50p 234279
13/03/2023 19.00p 20.48p 18.54p 19.50p 660639
10/03/2023 18.50p 19.48p 18.06p 19.30p 460437
09/03/2023 19.50p 19.65p 17.50p 18.90p 1328218
08/03/2023 19.25p 20.00p 19.00p 19.50p 488011
07/03/2023 20.00p 21.00p 18.60p 19.25p 5323305
06/03/2023 20.25p 20.50p 19.19p 20.00p 378234
03/03/2023 20.00p 20.50p 20.00p 20.25p 1222726
02/03/2023 20.00p 20.50p 19.55p 20.00p 139916
01/03/2023 19.40p 20.50p 19.22p 20.00p 897200
28/02/2023 20.50p 21.00p 19.00p 19.40p 500021
27/02/2023 20.25p 21.00p 19.60p 20.50p 255536
24/02/2023 20.50p 20.50p 19.51p 20.00p 416893
23/02/2023 20.50p 21.00p 20.02p 20.50p 498109
22/02/2023 21.50p 22.00p 20.00p 20.50p 428939
21/02/2023 21.50p 22.00p 21.00p 21.40p 629810
20/02/2023 21.50p 22.00p 20.15p 21.50p 973476
17/02/2023 21.75p 22.00p 21.00p 21.50p 455313
16/02/2023 22.50p 22.68p 21.50p 22.00p 485261
15/02/2023 21.25p 22.98p 21.00p 22.50p 1267630
14/02/2023 20.75p 21.50p 20.50p 21.25p 1038367
13/02/2023 19.50p 21.00p 19.00p 20.50p 2079061
10/02/2023 20.25p 20.50p 19.00p 19.50p 1287923
09/02/2023 20.50p 21.00p 20.00p 20.25p 2021187
08/02/2023 20.75p 22.00p 20.00p 20.50p 2743404
07/02/2023 24.00p 25.00p 17.10p 20.75p 60978168
06/02/2023 24.00p 25.00p 23.00p 24.00p 55419
03/02/2023 24.50p 25.00p 23.00p 24.00p 334053
02/02/2023 24.50p 25.00p 24.00p 24.50p 463502
01/02/2023 23.25p 25.00p 22.90p 24.50p 643621
31/01/2023 24.00p 24.50p 23.02p 23.25p 334476
30/01/2023 23.25p 24.50p 23.25p 24.00p 182755
27/01/2023 23.50p 24.00p 23.00p 23.25p 198891
26/01/2023 24.25p 24.25p 23.50p 23.75p 112968
25/01/2023 23.75p 25.00p 23.13p 24.25p 667390
24/01/2023 25.50p 25.50p 23.50p 23.80p 1168222
23/01/2023 24.25p 26.50p 24.15p 25.50p 849093
20/01/2023 24.50p 25.35p 24.00p 24.25p 1096094
19/01/2023 25.50p 26.55p 24.00p 24.75p 934721
18/01/2023 26.25p 26.50p 25.00p 25.50p 521888
17/01/2023 28.25p 28.25p 26.00p 26.50p 504994
16/01/2023 28.00p 29.00p 27.80p 27.80p 594313
13/01/2023 26.00p 29.00p 26.00p 28.00p 870010
12/01/2023 27.00p 27.44p 24.00p 25.75p 495671
11/01/2023 27.25p 28.00p 26.02p 27.00p 253127
10/01/2023 29.00p 30.00p 26.50p 27.00p 734704
09/01/2023 27.00p 30.00p 26.25p 29.00p 445446
06/01/2023 27.00p 28.40p 26.02p 27.00p 955003
05/01/2023 25.00p 28.50p 24.10p 27.00p 611923
04/01/2023 24.00p 26.00p 24.00p 25.00p 606092
03/01/2023 24.00p 25.00p 23.30p 24.00p 343060
30/12/2022 24.50p 25.00p 23.30p 24.00p 550954
29/12/2022 21.25p 25.20p 20.82p 24.50p 890904
28/12/2022 21.00p 22.00p 20.50p 21.20p 332587
23/12/2022 22.25p 22.50p 20.60p 21.00p 453520
22/12/2022 21.25p 23.90p 20.87p 22.00p 980749
21/12/2022 21.25p 22.00p 20.16p 21.25p 195328
20/12/2022 22.50p 22.50p 19.36p 21.00p 525544
19/12/2022 22.50p 23.00p 22.00p 22.50p 120573
16/12/2022 24.25p 24.25p 22.00p 22.50p 357998
15/12/2022 24.50p 25.00p 23.53p 24.25p 263868
14/12/2022 23.75p 25.40p 23.05p 24.50p 447825
13/12/2022 23.75p 24.50p 23.50p 23.60p 661955
12/12/2022 23.75p 24.00p 23.63p 23.75p 115601
09/12/2022 25.00p 25.50p 23.60p 23.75p 263434
08/12/2022 25.00p 25.50p 24.55p 25.00p 470805
07/12/2022 25.00p 25.50p 24.03p 25.00p 246355
06/12/2022 24.25p 25.49p 23.66p 25.00p 187406
05/12/2022 25.00p 25.49p 23.50p 24.25p 497292
02/12/2022 24.50p 26.03p 24.00p 24.75p 1414929
01/12/2022 24.63p 25.00p 23.40p 24.25p 744801
30/11/2022 26.50p 28.00p 24.00p 25.13p 745010
29/11/2022 22.75p 26.70p 22.69p 25.80p 2235222
28/11/2022 21.25p 23.00p 20.93p 22.75p 994477
25/11/2022 21.00p 22.00p 20.86p 21.25p 164628
24/11/2022 21.25p 21.47p 20.03p 21.00p 459213
23/11/2022 22.50p 23.00p 20.60p 21.25p 458055
22/11/2022 21.50p 23.00p 20.25p 22.50p 798048
21/11/2022 22.50p 23.00p 21.00p 21.50p 557916
18/11/2022 22.50p 23.00p 21.80p 22.00p 384627

*Close Price adjusted for both dividends and splits