Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-24 |
6.2010 GBP |
7,766.3585 FIL |
6.5600 GBP |
5.6060 GBP |
6.6240 GBP |
5.6660 GBP |
| 2023-02-23 |
6.6180 GBP |
2,581.1181 FIL |
6.6010 GBP |
6.3810 GBP |
6.7930 GBP |
6.4610 GBP |
| 2023-02-22 |
6.8780 GBP |
6,887.7219 FIL |
6.7600 GBP |
6.2850 GBP |
7.5000 GBP |
6.7620 GBP |
| 2023-02-21 |
6.7110 GBP |
2,928.7869 FIL |
7.0520 GBP |
6.4260 GBP |
7.0520 GBP |
6.7310 GBP |
| 2023-02-20 |
6.9960 GBP |
2,168.5160 FIL |
6.8480 GBP |
6.7610 GBP |
7.2020 GBP |
6.9030 GBP |
| 2023-02-19 |
7.3530 GBP |
11,353.6626 FIL |
6.3210 GBP |
6.3210 GBP |
7.7770 GBP |
7.2420 GBP |
| 2023-02-18 |
6.3700 GBP |
1,160.2379 FIL |
6.3750 GBP |
6.0800 GBP |
6.5170 GBP |
6.2740 GBP |
| 2023-02-17 |
5.9240 GBP |
30,849.5741 FIL |
4.6860 GBP |
4.1280 GBP |
6.4780 GBP |
6.2190 GBP |
| 2023-02-16 |
4.8010 GBP |
7,414.5299 FIL |
4.5190 GBP |
4.4990 GBP |
4.9740 GBP |
4.7390 GBP |
| 2023-02-15 |
4.3180 GBP |
10,490.3697 FIL |
4.1900 GBP |
4.1890 GBP |
4.5220 GBP |
4.5090 GBP |
| 2023-02-14 |
4.0770 GBP |
1,565.0484 FIL |
3.9750 GBP |
3.9470 GBP |
4.1760 GBP |
4.1750 GBP |
| 2023-02-13 |
3.9470 GBP |
92.8146 FIL |
3.9380 GBP |
3.9200 GBP |
3.9760 GBP |
3.9560 GBP |
| 2023-02-12 |
4.2190 GBP |
2,651.7552 FIL |
4.1980 GBP |
4.0350 GBP |
4.3000 GBP |
4.0770 GBP |
| 2023-02-11 |
4.1780 GBP |
1,212.2919 FIL |
4.1070 GBP |
4.1070 GBP |
4.2240 GBP |
4.2240 GBP |
| 2023-02-10 |
4.0460 GBP |
479.5431 FIL |
4.0260 GBP |
3.9960 GBP |
4.0920 GBP |
4.0920 GBP |
| 2023-02-09 |
4.1770 GBP |
2,076.6168 FIL |
4.4230 GBP |
3.8760 GBP |
4.4230 GBP |
3.9520 GBP |
| 2023-02-08 |
4.6510 GBP |
5,994.4852 FIL |
4.6390 GBP |
4.3720 GBP |
4.6910 GBP |
4.3720 GBP |
| 2023-02-07 |
4.4950 GBP |
341.7479 FIL |
4.3950 GBP |
4.3950 GBP |
4.5960 GBP |
4.5960 GBP |
| 2023-02-06 |
4.3700 GBP |
3,197.1918 FIL |
4.4400 GBP |
4.3260 GBP |
4.4400 GBP |
4.3270 GBP |
| 2023-02-05 |
4.4730 GBP |
21,015.4075 FIL |
4.5280 GBP |
4.2830 GBP |
4.5840 GBP |
4.2830 GBP |
| 2023-02-04 |
4.6630 GBP |
166.7412 FIL |
4.7210 GBP |
4.6090 GBP |
4.7210 GBP |
4.6120 GBP |
| 2023-02-03 |
4.6840 GBP |
788.4565 FIL |
4.5210 GBP |
4.5210 GBP |
4.7570 GBP |
4.7090 GBP |
| 2023-02-02 |
4.6540 GBP |
1,176.7351 FIL |
4.6070 GBP |
4.5550 GBP |
4.7040 GBP |
4.5550 GBP |
| 2023-02-01 |
4.4510 GBP |
1,432.1989 FIL |
4.2260 GBP |
4.1400 GBP |
4.6000 GBP |
4.6000 GBP |
| 2023-01-31 |
4.1720 GBP |
789.0307 FIL |
4.1260 GBP |
4.0880 GBP |
4.3350 GBP |
4.2560 GBP |
| 2023-01-30 |
4.1320 GBP |
1,169.3806 FIL |
4.4210 GBP |
4.0000 GBP |
4.4530 GBP |
4.0780 GBP |
| 2023-01-29 |
4.3420 GBP |
234.8409 FIL |
4.2680 GBP |
4.2670 GBP |
4.4200 GBP |
4.4100 GBP |
| 2023-01-28 |
4.3390 GBP |
1,376.3070 FIL |
4.4400 GBP |
4.2190 GBP |
4.4780 GBP |
4.2190 GBP |
| 2023-01-27 |
4.2890 GBP |
695.8653 FIL |
4.3730 GBP |
4.2640 GBP |
4.3730 GBP |
4.3460 GBP |
| 2023-01-26 |
4.3670 GBP |
1,316.2307 FIL |
4.4500 GBP |
4.2430 GBP |
4.5520 GBP |
4.3590 GBP |
| 2023-01-25 |
4.2500 GBP |
5,094.1052 FIL |
4.0510 GBP |
3.9160 GBP |
4.4850 GBP |
4.4500 GBP |
| 2023-01-24 |
4.3110 GBP |
981.0187 FIL |
4.3450 GBP |
3.9930 GBP |
4.4650 GBP |
4.0190 GBP |
| 2023-01-23 |
4.4620 GBP |
1,077.3953 FIL |
4.5040 GBP |
4.2690 GBP |
4.5410 GBP |
4.4080 GBP |
| 2023-01-22 |
4.4060 GBP |
1,380.9972 FIL |
4.0380 GBP |
4.0380 GBP |
4.6390 GBP |
4.3310 GBP |
| 2023-01-21 |
3.9850 GBP |
3,965.0797 FIL |
3.9090 GBP |
3.8920 GBP |
4.1770 GBP |
4.1430 GBP |
| 2023-01-20 |
3.6540 GBP |
936.7614 FIL |
3.5450 GBP |
3.5280 GBP |
3.8170 GBP |
3.8170 GBP |
| 2023-01-19 |
3.4590 GBP |
2,935.0705 FIL |
3.5020 GBP |
3.4130 GBP |
3.5540 GBP |
3.5540 GBP |
| 2023-01-18 |
3.7200 GBP |
319.0952 FIL |
3.8070 GBP |
3.5070 GBP |
3.8340 GBP |
3.5100 GBP |
| 2023-01-17 |
3.8950 GBP |
1,485.3203 FIL |
3.7130 GBP |
3.7130 GBP |
3.9780 GBP |
3.8540 GBP |
| 2023-01-16 |
3.7760 GBP |
6,011.4400 FIL |
3.9010 GBP |
3.6590 GBP |
3.9500 GBP |
3.8030 GBP |
| 2023-01-15 |
3.8510 GBP |
3,519.6276 FIL |
3.8690 GBP |
3.6630 GBP |
4.0300 GBP |
3.8610 GBP |
| 2023-01-14 |
3.4410 GBP |
4,432.5197 FIL |
3.2810 GBP |
3.2350 GBP |
3.6730 GBP |
3.4540 GBP |
| 2023-01-13 |
3.2360 GBP |
354.2284 FIL |
3.1490 GBP |
3.1230 GBP |
3.2560 GBP |
3.2560 GBP |
| 2023-01-12 |
3.0880 GBP |
544.8632 FIL |
3.0970 GBP |
3.0390 GBP |
3.1520 GBP |
3.1520 GBP |
| 2023-01-11 |
2.9820 GBP |
75.2515 FIL |
3.0480 GBP |
2.9500 GBP |
3.0480 GBP |
2.9830 GBP |
| 2023-01-10 |
3.0840 GBP |
169.2899 FIL |
3.1490 GBP |
3.0580 GBP |
3.1490 GBP |
3.1010 GBP |
| 2023-01-09 |
3.0770 GBP |
5,769.1868 FIL |
2.8880 GBP |
2.8880 GBP |
3.1960 GBP |
3.1050 GBP |
| 2023-01-08 |
2.8060 GBP |
824.3472 FIL |
2.8240 GBP |
2.7750 GBP |
2.8270 GBP |
2.7910 GBP |
| 2023-01-07 |
2.7620 GBP |
323.2529 FIL |
2.7590 GBP |
2.7190 GBP |
2.7980 GBP |
2.7190 GBP |
| 2023-01-06 |
2.7380 GBP |
538.9719 FIL |
2.7590 GBP |
2.7090 GBP |
2.7890 GBP |
2.7600 GBP |