Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
4.7730 GBP |
86.6591 FIL |
4.7690 GBP |
4.7400 GBP |
4.7870 GBP |
4.7870 GBP |
| 2024-04-24 |
5.0360 GBP |
2,165.8108 FIL |
5.1590 GBP |
4.8500 GBP |
5.2380 GBP |
4.8960 GBP |
| 2024-04-23 |
5.2430 GBP |
1,539.7097 FIL |
5.3170 GBP |
5.1670 GBP |
5.3790 GBP |
5.1670 GBP |
| 2024-04-22 |
5.3560 GBP |
736.6405 FIL |
5.2400 GBP |
5.2400 GBP |
5.3770 GBP |
5.3050 GBP |
| 2024-04-21 |
5.2610 GBP |
1,289.3018 FIL |
5.3630 GBP |
5.2080 GBP |
5.4670 GBP |
5.2430 GBP |
| 2024-04-20 |
5.2060 GBP |
1,530.4485 FIL |
5.0300 GBP |
4.9870 GBP |
5.3880 GBP |
5.3250 GBP |
| 2024-04-19 |
4.8030 GBP |
7,248.9506 FIL |
4.7280 GBP |
4.5110 GBP |
5.0550 GBP |
5.0180 GBP |
| 2024-04-18 |
4.7210 GBP |
1,321.6619 FIL |
4.7370 GBP |
4.6540 GBP |
4.8300 GBP |
4.7980 GBP |
| 2024-04-17 |
4.6310 GBP |
2,520.0137 FIL |
4.8660 GBP |
4.5420 GBP |
4.8660 GBP |
4.7480 GBP |
| 2024-04-16 |
4.7740 GBP |
3,606.8857 FIL |
4.7660 GBP |
4.6090 GBP |
4.9020 GBP |
4.8980 GBP |
| 2024-04-15 |
5.0500 GBP |
6,936.5034 FIL |
4.9290 GBP |
4.5810 GBP |
5.3730 GBP |
4.8550 GBP |
| 2024-04-14 |
4.8050 GBP |
4,905.5845 FIL |
4.6830 GBP |
4.5200 GBP |
5.0900 GBP |
5.0100 GBP |
| 2024-04-13 |
4.5890 GBP |
14,993.0093 FIL |
5.3050 GBP |
4.0940 GBP |
5.4110 GBP |
4.3410 GBP |
| 2024-04-12 |
5.4750 GBP |
7,526.1565 FIL |
6.4640 GBP |
4.6200 GBP |
6.5010 GBP |
5.2110 GBP |
| 2024-04-11 |
6.6020 GBP |
1,001.2109 FIL |
6.7300 GBP |
6.3690 GBP |
6.8040 GBP |
6.4090 GBP |
| 2024-04-10 |
6.6220 GBP |
4,699.6891 FIL |
6.8040 GBP |
6.5100 GBP |
6.8040 GBP |
6.7540 GBP |
| 2024-04-09 |
7.0210 GBP |
1,764.4552 FIL |
7.3100 GBP |
6.8540 GBP |
7.3100 GBP |
6.8670 GBP |
| 2024-04-08 |
7.2350 GBP |
2,650.9184 FIL |
6.9750 GBP |
6.9050 GBP |
7.3400 GBP |
7.2960 GBP |
| 2024-04-07 |
6.9120 GBP |
903.3135 FIL |
6.8940 GBP |
6.8560 GBP |
7.0100 GBP |
6.9310 GBP |
| 2024-04-06 |
6.7410 GBP |
159.9516 FIL |
6.6360 GBP |
6.6360 GBP |
6.8200 GBP |
6.7550 GBP |
| 2024-04-05 |
6.6090 GBP |
2,165.1358 FIL |
6.6280 GBP |
6.4680 GBP |
6.7680 GBP |
6.6550 GBP |
| 2024-04-04 |
6.7520 GBP |
3,286.1047 FIL |
6.7460 GBP |
6.5000 GBP |
6.9650 GBP |
6.7400 GBP |
| 2024-04-03 |
6.8050 GBP |
2,535.8655 FIL |
6.8260 GBP |
6.5790 GBP |
6.9680 GBP |
6.6420 GBP |
| 2024-04-02 |
6.9360 GBP |
4,265.5454 FIL |
7.3840 GBP |
6.7490 GBP |
7.4080 GBP |
6.8710 GBP |
| 2024-04-01 |
7.4650 GBP |
1,361.8140 FIL |
7.9090 GBP |
7.2390 GBP |
8.2300 GBP |
7.4350 GBP |
| 2024-03-31 |
7.5220 GBP |
2,902.4539 FIL |
7.4790 GBP |
7.4710 GBP |
7.7600 GBP |
7.7600 GBP |
| 2024-03-30 |
7.7050 GBP |
2,660.1348 FIL |
7.6780 GBP |
7.4380 GBP |
7.8390 GBP |
7.5260 GBP |
| 2024-03-29 |
7.7410 GBP |
7,250.4532 FIL |
7.3500 GBP |
7.3410 GBP |
8.3490 GBP |
7.7040 GBP |
| 2024-03-28 |
7.2850 GBP |
2,362.8603 FIL |
7.2290 GBP |
7.1440 GBP |
7.4230 GBP |
7.3890 GBP |
| 2024-03-27 |
7.4010 GBP |
2,003.6452 FIL |
7.4900 GBP |
7.0570 GBP |
7.5730 GBP |
7.2140 GBP |
| 2024-03-26 |
7.4820 GBP |
6,311.4551 FIL |
7.4240 GBP |
7.2310 GBP |
7.7000 GBP |
7.4430 GBP |
| 2024-03-25 |
7.3100 GBP |
3,123.6704 FIL |
7.0400 GBP |
7.0180 GBP |
7.5060 GBP |
7.4580 GBP |
| 2024-03-24 |
6.9660 GBP |
3,247.6456 FIL |
6.9010 GBP |
6.7770 GBP |
7.2890 GBP |
7.1210 GBP |
| 2024-03-23 |
6.9700 GBP |
2,738.1417 FIL |
6.9000 GBP |
6.7900 GBP |
7.1090 GBP |
6.9750 GBP |
| 2024-03-22 |
7.0090 GBP |
3,067.6728 FIL |
7.0200 GBP |
6.7200 GBP |
7.3460 GBP |
6.8850 GBP |
| 2024-03-21 |
7.0570 GBP |
4,531.9518 FIL |
6.7450 GBP |
6.7450 GBP |
7.4500 GBP |
7.2080 GBP |
| 2024-03-20 |
6.4550 GBP |
51,938.8989 FIL |
6.3550 GBP |
6.0550 GBP |
6.8230 GBP |
6.7650 GBP |
| 2024-03-19 |
6.5420 GBP |
10,807.2557 FIL |
6.9820 GBP |
6.3250 GBP |
6.9880 GBP |
6.3250 GBP |
| 2024-03-18 |
6.9570 GBP |
4,342.4589 FIL |
7.1480 GBP |
6.7770 GBP |
7.4130 GBP |
6.9580 GBP |
| 2024-03-17 |
7.0330 GBP |
4,509.6319 FIL |
7.0030 GBP |
6.5530 GBP |
7.5750 GBP |
7.2320 GBP |
| 2024-03-16 |
7.4110 GBP |
4,674.5009 FIL |
7.7050 GBP |
6.7890 GBP |
7.7330 GBP |
6.8720 GBP |
| 2024-03-15 |
7.4720 GBP |
82,187.9446 FIL |
8.3200 GBP |
6.9000 GBP |
8.3220 GBP |
7.4020 GBP |
| 2024-03-14 |
8.1410 GBP |
4,765.5471 FIL |
8.2930 GBP |
7.7090 GBP |
8.4970 GBP |
8.2310 GBP |
| 2024-03-13 |
8.4120 GBP |
7,097.9831 FIL |
8.5070 GBP |
8.0570 GBP |
8.7300 GBP |
8.1590 GBP |
| 2024-03-12 |
8.1610 GBP |
4,107.9179 FIL |
8.6630 GBP |
7.8400 GBP |
8.6770 GBP |
8.4250 GBP |
| 2024-03-11 |
8.5800 GBP |
4,732.6939 FIL |
8.2000 GBP |
7.6580 GBP |
8.9890 GBP |
8.6650 GBP |
| 2024-03-10 |
8.3790 GBP |
6,831.6422 FIL |
8.6260 GBP |
8.1050 GBP |
8.9850 GBP |
8.1250 GBP |
| 2024-03-09 |
8.8200 GBP |
3,397.6986 FIL |
8.9510 GBP |
8.5220 GBP |
9.1450 GBP |
8.5360 GBP |
| 2024-03-08 |
8.2560 GBP |
19,700.1608 FIL |
7.9900 GBP |
7.5170 GBP |
9.2910 GBP |
9.1660 GBP |
| 2024-03-07 |
7.7510 GBP |
7,636.0842 FIL |
7.8350 GBP |
7.4030 GBP |
8.3040 GBP |
7.9280 GBP |