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
17/11/2022 23.50p 24.00p 22.05p 22.50p 700740
16/11/2022 26.00p 26.50p 23.15p 23.50p 529584
15/11/2022 24.50p 27.00p 24.50p 26.00p 1227115
14/11/2022 23.25p 25.00p 23.00p 25.00p 845846
11/11/2022 21.50p 24.00p 21.50p 23.95p 1811417
10/11/2022 20.75p 22.00p 19.44p 21.90p 3904939
09/11/2022 24.50p 25.00p 23.00p 24.00p 212077
08/11/2022 23.75p 24.50p 23.65p 24.50p 486413
07/11/2022 25.00p 27.00p 23.00p 23.50p 1028328
04/11/2022 23.50p 24.00p 23.00p 23.50p 424998
03/11/2022 24.00p 24.50p 22.70p 23.25p 199460
02/11/2022 24.50p 24.65p 23.00p 24.00p 1462922
01/11/2022 23.75p 25.00p 23.10p 24.00p 2651590
31/10/2022 24.25p 24.35p 23.01p 23.75p 363384
28/10/2022 25.25p 25.50p 24.00p 24.00p 703284
27/10/2022 26.25p 26.25p 25.00p 25.25p 410433
26/10/2022 26.50p 28.40p 25.80p 25.90p 1065340
25/10/2022 25.25p 27.00p 24.50p 26.25p 1039097
24/10/2022 26.00p 26.18p 24.50p 25.25p 811242
21/10/2022 23.75p 26.34p 23.66p 26.00p 1388464
20/10/2022 25.00p 25.00p 23.01p 24.00p 1340393
19/10/2022 25.75p 26.00p 24.50p 25.00p 970307
18/10/2022 26.50p 27.00p 25.50p 25.75p 837438
17/10/2022 27.00p 27.00p 26.00p 26.10p 1281003
14/10/2022 26.75p 28.00p 26.50p 27.00p 532363
13/10/2022 27.50p 28.00p 26.28p 27.00p 727187
12/10/2022 28.25p 28.80p 27.01p 27.50p 816537
11/10/2022 28.25p 29.00p 27.44p 28.25p 658873
10/10/2022 28.25p 29.00p 27.00p 28.25p 666733
07/10/2022 28.50p 29.00p 27.15p 28.50p 1169086
06/10/2022 29.50p 29.88p 28.15p 28.50p 477614
05/10/2022 28.50p 30.63p 28.50p 29.50p 2060779
04/10/2022 25.75p 29.33p 25.75p 29.00p 2747937
03/10/2022 28.25p 28.57p 26.00p 26.20p 2597673
30/09/2022 28.75p 29.50p 28.11p 28.25p 613396
29/09/2022 30.50p 30.97p 28.50p 28.70p 2499865
28/09/2022 29.75p 31.00p 29.73p 30.00p 742723
27/09/2022 30.88p 31.46p 29.36p 29.70p 1825894
26/09/2022 32.50p 32.67p 29.50p 31.20p 3257502
23/09/2022 33.50p 34.50p 32.00p 33.00p 719777
22/09/2022 33.75p 39.00p 33.50p 33.50p 3176955
21/09/2022 32.75p 35.00p 32.50p 34.50p 906526
20/09/2022 35.25p 35.25p 33.00p 33.00p 547921
19/09/2022 35.25p 36.00p 33.06p 35.25p 767390
16/09/2022 35.25p 36.00p 33.06p 35.25p 667390
15/09/2022 33.25p 36.50p 33.00p 35.25p 889997
14/09/2022 34.50p 34.50p 32.24p 33.25p 511390
13/09/2022 34.50p 35.00p 34.00p 34.50p 543827
12/09/2022 35.75p 36.00p 33.00p 35.00p 1388842
09/09/2022 36.50p 36.50p 34.00p 35.75p 719881
08/09/2022 36.00p 37.50p 35.65p 36.50p 1009957
07/09/2022 36.00p 36.50p 35.50p 36.00p 271281
06/09/2022 37.00p 38.50p 35.30p 36.00p 1265024
05/09/2022 33.50p 38.00p 33.18p 37.90p 1752274
02/09/2022 34.00p 34.00p 33.00p 34.00p 739232
01/09/2022 35.50p 35.50p 33.00p 34.00p 821127
31/08/2022 36.50p 37.00p 34.00p 35.50p 2155804
30/08/2022 36.25p 37.00p 32.70p 36.50p 5482762
29/08/2022 32.25p 36.50p 32.22p 35.50p 2785651
26/08/2022 32.25p 36.50p 32.22p 35.50p 2785651
25/08/2022 32.75p 32.89p 31.60p 32.25p 879264
24/08/2022 32.75p 34.00p 32.05p 32.75p 1155402
23/08/2022 32.25p 33.70p 32.00p 32.75p 1763175
22/08/2022 32.25p 33.00p 31.00p 31.50p 1352941
19/08/2022 31.50p 33.00p 31.50p 32.25p 1485663
18/08/2022 31.00p 33.00p 30.10p 31.50p 2769814
17/08/2022 34.25p 34.50p 32.60p 33.50p 357800
16/08/2022 35.00p 35.09p 34.00p 34.25p 567088
15/08/2022 35.75p 37.00p 34.50p 35.00p 536841
12/08/2022 34.25p 36.00p 33.90p 35.75p 1109218
11/08/2022 35.50p 35.50p 34.00p 34.25p 700844
10/08/2022 36.25p 37.00p 35.00p 35.50p 1992240
09/08/2022 37.50p 38.47p 36.03p 36.25p 491721
08/08/2022 38.50p 39.00p 37.00p 37.50p 443970
05/08/2022 39.00p 39.80p 38.00p 38.50p 87854
04/08/2022 39.25p 40.00p 37.20p 39.00p 1020795
03/08/2022 40.00p 41.96p 38.00p 39.25p 1411558
02/08/2022 34.25p 40.60p 34.00p 40.00p 3019312
01/08/2022 39.00p 39.00p 36.10p 36.50p 862714
29/07/2022 39.25p 41.45p 36.65p 38.00p 1125558
28/07/2022 34.50p 42.00p 34.50p 39.25p 6232046
27/07/2022 32.75p 35.50p 32.68p 35.50p 2606497
26/07/2022 35.50p 35.60p 31.40p 32.75p 4690222
25/07/2022 39.50p 39.50p 34.54p 35.50p 2922699
22/07/2022 37.75p 39.50p 36.25p 38.00p 1497209
21/07/2022 38.00p 38.50p 36.50p 37.75p 444702
20/07/2022 36.00p 39.00p 35.50p 38.00p 2087360
19/07/2022 38.00p 39.00p 35.75p 36.00p 726551
18/07/2022 38.00p 42.00p 36.36p 38.50p 1884269
15/07/2022 41.50p 43.47p 40.00p 41.00p 2317790
14/07/2022 38.00p 43.96p 37.00p 41.50p 3807749
13/07/2022 36.50p 38.50p 35.25p 38.00p 4572208
12/07/2022 35.50p 36.95p 33.51p 36.00p 3839283
11/07/2022 35.75p 35.98p 34.50p 35.50p 783855
08/07/2022 37.00p 37.00p 34.50p 35.75p 2147847
07/07/2022 37.38p 37.38p 35.00p 36.50p 4703965
06/07/2022 40.25p 40.25p 35.00p 36.40p 6803654
05/07/2022 43.25p 45.00p 39.00p 39.00p 3421657
04/07/2022 43.00p 46.50p 40.06p 42.25p 2619910
01/07/2022 47.00p 49.00p 37.45p 42.00p 20501290
30/06/2022 47.50p 47.50p 41.20p 46.00p 3792864
29/06/2022 64.00p 64.00p 37.00p 47.00p 45354564
28/06/2022 69.00p 69.00p 60.00p 64.35p 6054843
27/06/2022 75.00p 77.00p 68.00p 69.00p 538955
24/06/2022 71.50p 74.00p 68.55p 74.00p 428297
23/06/2022 74.25p 74.25p 70.00p 71.50p 158292
22/06/2022 75.50p 77.00p 68.00p 74.25p 1708598
21/06/2022 76.00p 77.00p 74.10p 77.00p 139173
20/06/2022 72.50p 77.00p 71.26p 76.00p 448887
17/06/2022 69.50p 76.00p 62.75p 71.50p 1666678
16/06/2022 82.00p 82.98p 68.00p 69.20p 1539988
15/06/2022 80.50p 82.00p 78.50p 79.75p 614026
14/06/2022 78.00p 82.00p 76.00p 81.10p 447244
13/06/2022 79.00p 79.75p 73.01p 77.00p 846616
10/06/2022 81.50p 81.50p 74.15p 79.20p 1453882
09/06/2022 81.75p 82.50p 79.00p 81.50p 564577
08/06/2022 84.00p 87.75p 80.70p 81.50p 737577
07/06/2022 89.50p 89.90p 82.00p 84.00p 954433
06/06/2022 93.00p 93.99p 87.12p 88.50p 1376724
03/06/2022 89.50p 93.96p 88.00p 90.00p 448196
02/06/2022 89.50p 93.96p 88.00p 90.00p 448196
01/06/2022 89.50p 93.96p 88.00p 90.00p 448196
31/05/2022 86.50p 91.98p 85.66p 91.00p 710174
30/05/2022 85.50p 87.00p 83.04p 86.50p 471829
27/05/2022 85.00p 88.00p 84.00p 86.00p 184828
26/05/2022 87.00p 91.50p 83.00p 85.00p 481390
25/05/2022 83.50p 87.84p 81.25p 85.50p 521519
24/05/2022 82.00p 89.96p 81.60p 83.50p 827466
23/05/2022 79.00p 84.95p 77.00p 82.50p 521385
20/05/2022 81.00p 83.00p 76.50p 79.00p 304591
19/05/2022 82.00p 83.97p 78.67p 81.00p 554425
18/05/2022 79.00p 88.26p 79.00p 83.00p 1188532
17/05/2022 76.00p 80.00p 72.00p 80.00p 739395
16/05/2022 80.00p 80.87p 75.00p 75.00p 425102
13/05/2022 77.00p 80.92p 77.00p 80.00p 161209
12/05/2022 80.00p 81.85p 76.00p 78.70p 324404
11/05/2022 77.50p 86.00p 76.50p 80.80p 1363380
10/05/2022 74.00p 81.95p 59.50p 77.50p 7801806
09/05/2022 87.00p 89.00p 73.04p 74.00p 2510236
06/05/2022 88.50p 89.00p 83.60p 88.00p 459146
05/05/2022 89.00p 90.00p 86.00p 88.50p 367540
04/05/2022 88.50p 95.00p 87.26p 88.00p 1853127
03/05/2022 88.25p 90.00p 84.00p 88.50p 688887
02/05/2022 92.50p 98.87p 83.00p 88.25p 2208778
29/04/2022 92.50p 98.87p 83.00p 88.25p 2200858
28/04/2022 93.50p 94.96p 90.00p 92.00p 538097
27/04/2022 94.50p 95.00p 91.29p 93.50p 286598
26/04/2022 93.00p 98.00p 92.44p 94.50p 297459
25/04/2022 98.50p 100.00p 92.00p 93.00p 469990
22/04/2022 93.00p 100.00p 90.00p 98.50p 801340
21/04/2022 94.50p 96.00p 91.00p 94.90p 493458
20/04/2022 96.50p 96.50p 91.30p 94.00p 541493
19/04/2022 100.50p 102.00p 95.00p 96.50p 745376
18/04/2022 106.00p 108.00p 98.00p 101.00p 932517
15/04/2022 106.00p 108.00p 98.00p 101.00p 932517
14/04/2022 106.00p 108.00p 98.00p 101.00p 932517
13/04/2022 100.00p 107.30p 100.00p 104.00p 1142212
12/04/2022 93.00p 106.00p 92.65p 100.60p 1906426
11/04/2022 89.50p 94.00p 89.00p 93.00p 942739
08/04/2022 84.50p 92.00p 83.00p 90.00p 812929
07/04/2022 85.00p 86.70p 83.00p 84.50p 538573
06/04/2022 86.00p 87.75p 83.00p 85.00p 780299
05/04/2022 87.00p 88.67p 84.37p 86.00p 612088
04/04/2022 90.00p 91.00p 85.00p 88.00p 547977
01/04/2022 90.50p 92.70p 88.35p 91.00p 515918
31/03/2022 89.00p 92.00p 87.03p 91.00p 407203
30/03/2022 87.00p 92.00p 82.00p 89.00p 773895
29/03/2022 91.00p 91.00p 82.00p 86.10p 1330885
28/03/2022 94.00p 95.00p 90.00p 91.20p 556617
25/03/2022 89.50p 95.00p 89.50p 94.80p 727508
24/03/2022 88.25p 91.00p 84.00p 89.50p 1314985
23/03/2022 92.00p 92.00p 87.00p 88.00p 794822
22/03/2022 93.50p 94.80p 91.00p 92.00p 457773
21/03/2022 94.50p 96.00p 88.00p 93.00p 957550
18/03/2022 93.50p 99.00p 93.04p 95.00p 1377195
17/03/2022 87.50p 94.00p 87.00p 93.00p 1494361
16/03/2022 83.50p 89.96p 83.00p 88.00p 1151937
15/03/2022 81.50p 87.00p 81.28p 83.50p 1345971
14/03/2022 78.50p 86.00p 78.06p 83.00p 2267041
11/03/2022 74.00p 78.00p 73.00p 75.00p 1007102
10/03/2022 65.00p 75.00p 65.00p 74.00p 1418687
09/03/2022 71.00p 71.50p 61.15p 65.00p 4022298
08/03/2022 79.50p 80.00p 68.00p 71.50p 2730727
07/03/2022 78.00p 85.00p 78.00p 79.00p 1891661
04/03/2022 73.25p 78.90p 68.00p 77.00p 2574094
03/03/2022 77.50p 84.00p 71.50p 73.00p 2409242
02/03/2022 73.00p 80.00p 72.04p 78.50p 2284520
01/03/2022 68.50p 76.00p 68.00p 75.30p 2254179
28/02/2022 60.00p 70.00p 59.46p 68.00p 2723638
25/02/2022 58.00p 62.00p 57.25p 60.00p 1353131
24/02/2022 55.50p 60.40p 53.00p 57.00p 1399563
23/02/2022 60.50p 61.00p 56.00p 59.00p 1420754
22/02/2022 58.00p 62.96p 54.00p 60.50p 2187453
21/02/2022 52.50p 60.75p 52.00p 58.70p 2804980
18/02/2022 47.00p 55.30p 46.02p 52.00p 3072223
17/02/2022 43.50p 49.90p 43.00p 48.00p 1446155
16/02/2022 43.50p 44.00p 43.00p 43.50p 744640
15/02/2022 44.00p 46.10p 42.75p 43.50p 1192735
14/02/2022 45.63p 46.75p 42.75p 45.00p 1389433
11/02/2022 45.25p 47.00p 44.55p 45.63p 1150751

*Close Price adjusted for both dividends and splits