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
21/06/2024 0.18p 0.18p 0.18p 0.18p 0
20/06/2024 0.18p 0.18p 0.18p 0.18p 0
19/06/2024 0.18p 0.18p 0.18p 0.18p 0
18/06/2024 0.18p 0.18p 0.18p 0.18p 0
17/06/2024 0.18p 0.18p 0.18p 0.18p 0
14/06/2024 0.18p 0.18p 0.18p 0.18p 0
13/06/2024 0.18p 0.18p 0.18p 0.18p 0
12/06/2024 0.18p 0.18p 0.18p 0.18p 0
11/06/2024 0.18p 0.18p 0.18p 0.18p 0
10/06/2024 0.18p 0.18p 0.18p 0.18p 0
07/06/2024 0.18p 0.18p 0.18p 0.18p 0
06/06/2024 0.18p 0.18p 0.18p 0.18p 0
05/06/2024 0.18p 0.18p 0.18p 0.18p 0
04/06/2024 0.18p 0.18p 0.18p 0.18p 0
03/06/2024 0.18p 0.18p 0.18p 0.18p 0
31/05/2024 0.18p 0.18p 0.18p 0.18p 0
30/05/2024 0.18p 0.18p 0.18p 0.18p 0
29/05/2024 0.18p 0.18p 0.18p 0.18p 0
28/05/2024 0.18p 0.18p 0.18p 0.18p 0
24/05/2024 0.18p 0.18p 0.18p 0.18p 0
23/05/2024 0.18p 0.18p 0.18p 0.18p 0
22/05/2024 0.18p 0.18p 0.18p 0.18p 0
21/05/2024 0.18p 0.18p 0.18p 0.18p 0
20/05/2024 0.18p 0.18p 0.18p 0.18p 0
17/05/2024 0.18p 0.18p 0.18p 0.18p 0
16/05/2024 0.18p 0.18p 0.18p 0.18p 0
15/05/2024 0.18p 0.20p 0.15p 0.18p 118612
14/05/2024 0.18p 0.20p 0.18p 0.18p 148163
13/05/2024 0.17p 0.20p 0.15p 0.18p 1334137
10/05/2024 0.16p 0.18p 0.13p 0.16p 130690
09/05/2024 0.17p 0.18p 0.17p 0.17p 59633
08/05/2024 0.17p 0.18p 0.15p 0.17p 1000338
07/05/2024 0.17p 0.18p 0.15p 0.17p 1544597
03/05/2024 0.17p 0.18p 0.15p 0.17p 41418
02/05/2024 0.17p 0.18p 0.15p 0.17p 356768
01/05/2024 0.18p 0.20p 0.15p 0.17p 3509439
30/04/2024 0.23p 0.25p 0.17p 0.18p 6000311
29/04/2024 0.23p 0.25p 0.20p 0.23p 1921608
26/04/2024 0.23p 0.25p 0.20p 0.23p 272827
25/04/2024 0.25p 0.25p 0.20p 0.23p 1358381
24/04/2024 0.25p 0.30p 0.20p 0.25p 1817296
23/04/2024 0.25p 0.30p 0.20p 0.25p 1625336
22/04/2024 0.30p 0.35p 0.25p 0.30p 137289
19/04/2024 0.33p 0.35p 0.29p 0.30p 434004
18/04/2024 0.30p 0.31p 0.29p 0.30p 453086
17/04/2024 0.33p 0.33p 0.25p 0.30p 521380
16/04/2024 0.30p 0.40p 0.25p 0.33p 981975
15/04/2024 0.58p 0.65p 0.25p 0.30p 3325365
12/04/2024 0.38p 0.70p 0.35p 0.58p 2923947
11/04/2024 0.85p 0.92p 0.80p 0.85p 360462
10/04/2024 0.90p 1.00p 0.90p 0.90p 2516787
09/04/2024 0.90p 1.00p 0.80p 0.90p 1055719
08/04/2024 1.35p 1.35p 0.80p 0.99p 4285937
05/04/2024 1.53p 1.74p 1.33p 1.47p 258412
04/04/2024 1.05p 1.63p 1.05p 1.40p 1899523
03/04/2024 0.90p 1.10p 0.80p 1.05p 1394812
02/04/2024 1.50p 1.60p 0.80p 0.90p 2314540
28/03/2024 1.75p 1.75p 1.50p 1.50p 774767
27/03/2024 1.75p 1.75p 1.50p 1.55p 3899470
26/03/2024 2.00p 2.35p 1.63p 1.75p 2197724
25/03/2024 2.25p 2.50p 1.70p 2.00p 570768
22/03/2024 2.25p 2.35p 2.00p 2.00p 1735883
21/03/2024 2.25p 2.50p 2.00p 2.25p 1330621
20/03/2024 3.25p 3.25p 2.75p 2.20p 982207
19/03/2024 3.25p 3.50p 2.50p 2.75p 494960
18/03/2024 3.50p 4.00p 3.00p 3.25p 1271136
15/03/2024 3.50p 4.50p 3.01p 4.00p 302692
14/03/2024 3.50p 3.70p 3.22p 3.50p 265266
13/03/2024 3.75p 4.00p 3.16p 3.50p 319594
12/03/2024 3.75p 4.00p 3.50p 3.75p 372245
11/03/2024 4.38p 4.50p 3.63p 3.75p 564474
08/03/2024 4.63p 4.65p 4.25p 4.38p 796826
07/03/2024 4.63p 5.00p 4.26p 4.63p 1137309
06/03/2024 4.00p 4.94p 3.68p 4.63p 1001441
05/03/2024 3.75p 4.02p 3.50p 3.75p 698727
04/03/2024 4.25p 4.50p 3.61p 3.75p 600032
01/03/2024 4.25p 4.50p 4.10p 4.25p 275435
29/02/2024 4.75p 5.00p 4.10p 4.25p 841806
28/02/2024 4.75p 5.00p 4.51p 4.75p 166351
27/02/2024 4.75p 5.00p 4.51p 4.75p 201641
26/02/2024 4.75p 5.00p 4.50p 4.75p 784249
23/02/2024 4.75p 5.00p 4.60p 4.75p 55036
22/02/2024 4.75p 5.50p 4.60p 4.75p 598844
21/02/2024 4.75p 5.00p 4.41p 4.75p 566425
20/02/2024 5.25p 5.50p 4.50p 4.75p 1302623
19/02/2024 5.25p 5.50p 5.00p 5.25p 373574
16/02/2024 5.25p 5.50p 5.00p 5.20p 158488
15/02/2024 5.25p 5.50p 4.80p 5.25p 890105
14/02/2024 5.25p 5.50p 5.01p 5.40p 435693
13/02/2024 5.25p 5.50p 5.00p 5.25p 564227
12/02/2024 5.75p 6.00p 5.01p 5.25p 1554160
09/02/2024 5.50p 7.00p 4.61p 5.75p 4727443
08/02/2024 8.35p 8.50p 7.50p 8.25p 654311
07/02/2024 8.00p 8.50p 7.67p 8.10p 482293
06/02/2024 8.25p 8.50p 7.52p 8.00p 753936
05/02/2024 8.75p 9.00p 8.00p 8.25p 469360
02/02/2024 9.13p 9.39p 8.50p 8.75p 442644
01/02/2024 8.88p 9.50p 8.75p 8.88p 716148
31/01/2024 8.50p 9.00p 8.21p 8.88p 729081
30/01/2024 8.25p 9.00p 8.01p 8.50p 426126
29/01/2024 8.50p 8.99p 8.18p 8.50p 402830
26/01/2024 8.50p 9.00p 8.18p 8.50p 165837
25/01/2024 8.25p 9.00p 8.18p 8.35p 381121
24/01/2024 8.50p 8.70p 8.01p 8.25p 587073
23/01/2024 8.50p 9.00p 8.01p 8.50p 187923
22/01/2024 8.75p 9.00p 8.01p 8.50p 1631315
19/01/2024 8.75p 9.00p 8.50p 8.75p 1745352
18/01/2024 8.75p 9.00p 8.50p 8.75p 510825
17/01/2024 8.75p 9.00p 8.51p 8.75p 163709
16/01/2024 9.00p 9.20p 8.51p 9.00p 466494
15/01/2024 8.75p 9.35p 8.60p 9.00p 610680
12/01/2024 9.13p 9.25p 8.50p 8.75p 530396
11/01/2024 10.00p 10.00p 8.96p 9.13p 307337
10/01/2024 10.00p 10.49p 9.50p 10.00p 139033
09/01/2024 10.25p 11.00p 9.50p 10.00p 92062
08/01/2024 10.00p 10.68p 9.60p 10.25p 108583
05/01/2024 9.75p 10.50p 9.51p 10.00p 173523
04/01/2024 10.25p 10.25p 9.56p 9.75p 420159
03/01/2024 10.25p 10.50p 10.00p 10.25p 490317
02/01/2024 11.00p 11.50p 10.01p 10.40p 415038
29/12/2023 11.00p 11.50p 10.50p 11.00p 23748
28/12/2023 11.75p 12.50p 10.50p 11.00p 481600
27/12/2023 11.25p 12.50p 11.00p 12.50p 250922
22/12/2023 11.75p 12.29p 11.00p 11.25p 344314
21/12/2023 11.75p 12.50p 10.80p 10.80p 37299
20/12/2023 13.00p 13.50p 11.01p 11.75p 518355
19/12/2023 13.25p 13.50p 13.00p 13.00p 93703
18/12/2023 13.50p 14.00p 12.80p 13.10p 1095956
15/12/2023 13.50p 14.00p 13.00p 13.50p 145669
14/12/2023 13.50p 14.00p 13.00p 13.50p 327624
13/12/2023 13.50p 14.00p 12.94p 13.40p 945730
12/12/2023 13.50p 14.00p 12.70p 13.50p 449707
11/12/2023 13.00p 14.00p 12.50p 13.60p 364712
08/12/2023 13.00p 13.55p 12.36p 13.00p 149226
07/12/2023 11.75p 14.00p 11.75p 13.00p 1149653
06/12/2023 9.50p 12.10p 9.50p 12.10p 2927264
05/12/2023 9.75p 10.00p 8.65p 9.50p 820765
04/12/2023 10.50p 10.70p 9.30p 9.75p 454161
01/12/2023 10.25p 11.00p 9.63p 10.50p 321293
30/11/2023 9.50p 10.80p 9.15p 10.25p 402522
29/11/2023 9.50p 10.00p 9.03p 9.50p 290616
28/11/2023 9.25p 10.00p 9.05p 9.50p 667027
27/11/2023 11.00p 11.50p 8.85p 9.25p 1156481
24/11/2023 11.00p 11.50p 10.51p 11.00p 39696
23/11/2023 11.00p 11.49p 10.51p 11.00p 187466
22/11/2023 11.50p 11.50p 10.63p 10.76p 316520
21/11/2023 11.50p 12.00p 11.01p 11.50p 415123
20/11/2023 11.50p 12.00p 11.00p 11.40p 240870
17/11/2023 11.50p 11.80p 11.22p 11.50p 100505
16/11/2023 11.50p 12.00p 11.00p 11.50p 685719
15/11/2023 10.75p 12.00p 10.65p 11.50p 613672
14/11/2023 11.50p 12.00p 10.55p 10.75p 183784
13/11/2023 11.50p 12.00p 11.00p 11.50p 262702
10/11/2023 11.25p 12.00p 11.13p 11.50p 130908
09/11/2023 11.25p 11.50p 11.00p 11.25p 76806
08/11/2023 11.25p 11.48p 11.12p 11.25p 168868
07/11/2023 12.00p 12.45p 11.01p 11.25p 294007
06/11/2023 12.75p 12.89p 11.50p 12.00p 678081
03/11/2023 12.75p 12.89p 12.50p 12.75p 383746
02/11/2023 12.75p 13.00p 12.50p 12.75p 408799
01/11/2023 12.75p 13.00p 12.56p 12.75p 472088
31/10/2023 13.25p 13.25p 12.60p 12.75p 720162
30/10/2023 13.25p 13.50p 13.00p 13.25p 66057
27/10/2023 13.50p 14.00p 12.25p 13.25p 316349
26/10/2023 13.50p 13.80p 13.01p 13.50p 43668
25/10/2023 13.75p 13.80p 13.01p 13.50p 146193
24/10/2023 13.75p 13.97p 13.50p 13.75p 171287
23/10/2023 14.00p 14.50p 13.50p 13.75p 201354
20/10/2023 14.00p 14.28p 13.60p 14.00p 37167
19/10/2023 14.00p 14.50p 13.60p 14.00p 250991
18/10/2023 14.00p 14.45p 13.92p 14.00p 108699
17/10/2023 14.00p 14.50p 13.90p 14.00p 39139
16/10/2023 14.00p 14.50p 13.50p 14.00p 122815
13/10/2023 14.00p 14.38p 13.56p 14.00p 233158
12/10/2023 14.00p 14.50p 13.50p 14.00p 350852
11/10/2023 14.00p 14.50p 13.66p 14.50p 729098
10/10/2023 14.75p 15.00p 13.66p 14.00p 338045
09/10/2023 15.00p 15.00p 14.08p 14.75p 274857
06/10/2023 14.75p 15.50p 14.62p 15.00p 420074
05/10/2023 14.25p 15.40p 13.50p 14.00p 354934
04/10/2023 14.50p 15.50p 13.50p 14.25p 586384
03/10/2023 14.25p 14.25p 13.01p 13.75p 949879
02/10/2023 15.00p 15.18p 14.00p 14.25p 738326
29/09/2023 15.75p 16.00p 14.50p 15.00p 621554
28/09/2023 15.75p 16.50p 15.02p 15.50p 430906
27/09/2023 16.75p 17.50p 15.68p 15.68p 701634
26/09/2023 17.75p 18.50p 16.50p 16.75p 417882
25/09/2023 18.00p 18.50p 17.17p 17.75p 305508
22/09/2023 18.00p 18.38p 17.67p 18.00p 114844
21/09/2023 17.25p 18.50p 17.25p 18.00p 940668
20/09/2023 16.00p 18.00p 15.51p 17.25p 660765
19/09/2023 16.00p 16.50p 15.50p 16.00p 276011
18/09/2023 16.00p 16.50p 15.50p 16.00p 325588
15/09/2023 16.25p 16.50p 15.50p 16.00p 257620
14/09/2023 16.25p 16.80p 15.20p 16.25p 354718
13/09/2023 14.50p 16.90p 14.50p 16.25p 951080
12/09/2023 14.50p 15.00p 14.01p 14.50p 60152
11/09/2023 14.50p 15.00p 14.01p 14.50p 37093
08/09/2023 14.00p 15.00p 13.60p 14.50p 228640
07/09/2023 14.00p 14.50p 13.57p 14.00p 131197

*Close Price adjusted for both dividends and splits