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
10/02/2022 44.00p 46.00p 43.00p 43.00p 812204
09/02/2022 45.00p 46.00p 43.03p 44.00p 580362
08/02/2022 42.50p 47.00p 42.00p 45.00p 1218425
07/02/2022 42.00p 43.00p 41.02p 42.50p 1973904
04/02/2022 39.75p 44.50p 39.05p 42.00p 1600087
03/02/2022 36.75p 40.50p 36.00p 39.75p 977420
02/02/2022 37.75p 38.50p 36.50p 37.00p 1108590
01/02/2022 38.50p 38.60p 37.75p 38.00p 275196
31/01/2022 39.50p 41.00p 38.00p 38.50p 843592
28/01/2022 39.00p 39.50p 36.50p 39.25p 7358853
27/01/2022 37.50p 40.36p 37.00p 39.00p 713675
26/01/2022 39.25p 40.00p 36.50p 37.75p 1102212
25/01/2022 40.00p 41.00p 38.00p 38.25p 1750901
24/01/2022 40.50p 41.00p 39.00p 41.00p 1965166
21/01/2022 40.25p 42.00p 39.00p 40.50p 4329416
20/01/2022 40.50p 41.00p 38.00p 40.00p 1252448
19/01/2022 39.75p 41.00p 39.50p 40.50p 4744849
18/01/2022 39.75p 42.50p 39.00p 39.70p 2582097
17/01/2022 35.25p 40.50p 35.00p 39.00p 2474413
14/01/2022 32.50p 35.04p 32.10p 34.50p 969413
13/01/2022 34.00p 35.00p 32.12p 32.50p 526891
12/01/2022 33.75p 35.00p 33.00p 34.25p 856279
10/01/2022 35.00p 36.00p 34.00p 34.00p 1208041
07/01/2022 30.75p 35.75p 30.75p 34.00p 1414839
06/01/2022 31.00p 32.00p 30.00p 31.50p 895911
05/01/2022 31.00p 32.00p 30.00p 31.00p 668116
04/01/2022 32.00p 32.80p 30.00p 31.00p 678593
03/01/2022 32.40p 33.00p 30.80p 32.00p 335955
31/12/2021 32.40p 33.00p 30.80p 32.00p 335955
30/12/2021 33.25p 34.00p 31.60p 32.40p 833489
29/12/2021 34.50p 35.50p 33.00p 33.25p 354056
28/12/2021 32.75p 35.51p 32.75p 34.50p 434273
27/12/2021 32.75p 35.51p 32.75p 34.50p 434273
24/12/2021 32.75p 35.51p 32.75p 34.50p 434273
23/12/2021 30.50p 33.40p 30.05p 32.75p 1152572
22/12/2021 33.00p 33.00p 30.20p 30.50p 986627
21/12/2021 33.25p 33.65p 31.03p 33.00p 1392375
20/12/2021 34.00p 36.00p 32.35p 33.25p 1390186
17/12/2021 33.25p 35.00p 31.50p 34.00p 1271080
16/12/2021 32.00p 33.90p 30.00p 33.25p 3129546
15/12/2021 32.00p 33.00p 27.00p 32.25p 4731012
14/12/2021 31.75p 34.00p 30.00p 32.50p 1277349
13/12/2021 34.00p 34.45p 31.50p 32.00p 997787
10/12/2021 34.75p 36.00p 32.48p 34.00p 1782996
09/12/2021 35.00p 35.70p 31.50p 32.70p 2676872
08/12/2021 35.75p 37.77p 32.89p 35.00p 3311197
07/12/2021 31.75p 37.00p 31.75p 35.75p 4191317
06/12/2021 30.50p 32.88p 27.25p 31.50p 4061538
03/12/2021 34.75p 35.50p 30.00p 30.50p 4219180
02/12/2021 38.00p 41.04p 33.00p 36.00p 7954327
01/12/2021 37.00p 39.80p 34.00p 37.50p 3053068
30/11/2021 31.50p 39.60p 31.50p 39.00p 3689178
29/11/2021 30.00p 33.90p 29.65p 33.00p 3280627
26/11/2021 29.10p 31.00p 28.00p 30.00p 2380817
25/11/2021 28.50p 31.00p 28.00p 30.20p 2666073
24/11/2021 29.50p 31.90p 28.01p 28.40p 1689532
23/11/2021 30.50p 32.00p 27.68p 29.30p 1023574
22/11/2021 31.50p 31.63p 27.00p 30.40p 2880991
19/11/2021 29.40p 33.00p 29.00p 31.50p 2512579
18/11/2021 28.50p 29.80p 26.80p 29.40p 1416457
17/11/2021 29.10p 30.00p 27.02p 28.50p 721124
16/11/2021 28.50p 30.00p 27.00p 29.40p 1520500
15/11/2021 30.00p 31.70p 25.15p 28.50p 4033606
12/11/2021 26.00p 31.00p 24.50p 30.00p 4645723
11/11/2021 26.70p 28.40p 25.40p 26.00p 2788510
10/11/2021 23.50p 27.00p 23.40p 25.40p 4305351
09/11/2021 19.25p 24.00p 19.00p 23.30p 3064109
08/11/2021 19.90p 20.13p 18.60p 19.25p 1478295
05/11/2021 20.00p 21.00p 19.04p 19.90p 1438693
04/11/2021 20.40p 20.60p 18.01p 19.50p 2492280
03/11/2021 21.50p 23.00p 19.00p 20.60p 1522484
02/11/2021 21.30p 22.00p 19.12p 22.00p 1833540
01/11/2021 20.25p 25.00p 20.00p 21.60p 6579676
29/10/2021 19.50p 21.50p 19.12p 20.40p 7519171
28/10/2021 17.00p 18.00p 15.63p 17.50p 2763342
27/10/2021 16.00p 18.00p 15.50p 17.30p 3652870
26/10/2021 15.00p 16.79p 13.55p 15.70p 4474324
25/10/2021 13.25p 15.50p 13.21p 15.00p 6436708
22/10/2021 12.00p 13.41p 11.87p 13.25p 3835409
21/10/2021 11.75p 12.27p 11.00p 11.88p 4630543
20/10/2021 10.50p 10.60p 9.65p 10.20p 774593
19/10/2021 12.00p 13.00p 9.50p 10.50p 4172045

*Close Price adjusted for both dividends and splits