Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-22 |
2.8150 GBP |
263.4603 FIL |
2.8160 GBP |
2.7600 GBP |
2.8270 GBP |
2.7600 GBP |
| 2024-09-21 |
2.8590 GBP |
759.3330 FIL |
2.7970 GBP |
2.7970 GBP |
2.9000 GBP |
2.8730 GBP |
| 2024-09-20 |
2.8520 GBP |
1,467.5869 FIL |
2.7800 GBP |
2.7800 GBP |
2.8780 GBP |
2.8530 GBP |
| 2024-09-19 |
2.7830 GBP |
1,088.2461 FIL |
2.7990 GBP |
2.7510 GBP |
2.8170 GBP |
2.8110 GBP |
| 2024-09-18 |
2.6120 GBP |
475.5952 FIL |
2.6500 GBP |
2.5670 GBP |
2.6500 GBP |
2.6280 GBP |
| 2024-09-17 |
2.6330 GBP |
114.1944 FIL |
2.6170 GBP |
2.6170 GBP |
2.6640 GBP |
2.6640 GBP |
| 2024-09-16 |
2.6090 GBP |
1,894.6075 FIL |
2.6240 GBP |
2.5550 GBP |
2.6350 GBP |
2.5700 GBP |
| 2024-09-15 |
2.7490 GBP |
619.0351 FIL |
2.7930 GBP |
2.6310 GBP |
2.8030 GBP |
2.6430 GBP |
| 2024-09-14 |
2.8150 GBP |
668.5668 FIL |
2.8400 GBP |
2.7910 GBP |
2.8420 GBP |
2.7910 GBP |
| 2024-09-13 |
2.8440 GBP |
282.8060 FIL |
2.8000 GBP |
2.7870 GBP |
2.8610 GBP |
2.8490 GBP |
| 2024-09-12 |
2.7670 GBP |
470.5418 FIL |
2.7590 GBP |
2.7430 GBP |
2.8020 GBP |
2.7740 GBP |
| 2024-09-11 |
2.7250 GBP |
1,799.1368 FIL |
2.7260 GBP |
2.7000 GBP |
2.7740 GBP |
2.7550 GBP |
| 2024-09-10 |
2.7410 GBP |
756.2558 FIL |
2.7440 GBP |
2.7200 GBP |
2.8000 GBP |
2.8000 GBP |
| 2024-09-09 |
2.6770 GBP |
3,156.4668 FIL |
2.6210 GBP |
2.6200 GBP |
2.7740 GBP |
2.7740 GBP |
| 2024-09-08 |
2.5830 GBP |
2,078.6617 FIL |
2.5780 GBP |
2.5480 GBP |
2.6110 GBP |
2.6100 GBP |
| 2024-09-07 |
2.5600 GBP |
304.1700 FIL |
2.5640 GBP |
2.5570 GBP |
2.5680 GBP |
2.5680 GBP |
| 2024-09-06 |
2.5350 GBP |
1,145.1536 FIL |
2.5520 GBP |
2.5000 GBP |
2.5520 GBP |
2.5360 GBP |
| 2024-09-05 |
2.5460 GBP |
636.4550 FIL |
2.5390 GBP |
2.5320 GBP |
2.5770 GBP |
2.5320 GBP |
| 2024-09-04 |
2.5040 GBP |
3,211.9983 FIL |
2.4230 GBP |
2.4220 GBP |
2.6250 GBP |
2.6250 GBP |
| 2024-09-03 |
2.6180 GBP |
1,213.6509 FIL |
2.6660 GBP |
2.5860 GBP |
2.7290 GBP |
2.6000 GBP |
| 2024-09-02 |
2.6350 GBP |
3,338.5210 FIL |
2.5590 GBP |
2.5480 GBP |
2.6750 GBP |
2.6590 GBP |
| 2024-09-01 |
2.6490 GBP |
643.1604 FIL |
2.7200 GBP |
2.5930 GBP |
2.7200 GBP |
2.5930 GBP |
| 2024-08-31 |
2.7410 GBP |
654.5348 FIL |
2.7920 GBP |
2.7000 GBP |
2.7920 GBP |
2.7090 GBP |
| 2024-08-30 |
2.7570 GBP |
1,722.4011 FIL |
2.7970 GBP |
2.6390 GBP |
2.8080 GBP |
2.6740 GBP |
| 2024-08-29 |
2.8390 GBP |
873.2271 FIL |
2.8170 GBP |
2.7290 GBP |
2.8770 GBP |
2.7790 GBP |
| 2024-08-28 |
2.7720 GBP |
586.8434 FIL |
2.7830 GBP |
2.6990 GBP |
2.8840 GBP |
2.7870 GBP |
| 2024-08-27 |
2.9110 GBP |
417.0278 FIL |
3.0410 GBP |
2.7700 GBP |
3.0410 GBP |
2.7930 GBP |
| 2024-08-26 |
3.0240 GBP |
1,856.7280 FIL |
3.1360 GBP |
2.9710 GBP |
3.1360 GBP |
2.9960 GBP |
| 2024-08-25 |
3.1600 GBP |
453.7048 FIL |
3.1360 GBP |
3.1130 GBP |
3.1890 GBP |
3.1630 GBP |
| 2024-08-24 |
3.1700 GBP |
5,399.0740 FIL |
3.2220 GBP |
3.0370 GBP |
3.2780 GBP |
3.2510 GBP |
| 2024-08-23 |
3.1810 GBP |
870.4783 FIL |
3.0710 GBP |
3.0710 GBP |
3.2370 GBP |
3.2350 GBP |
| 2024-08-22 |
2.9360 GBP |
97.5058 FIL |
2.8990 GBP |
2.8990 GBP |
2.9870 GBP |
2.9690 GBP |
| 2024-08-21 |
2.8820 GBP |
697.2324 FIL |
2.8050 GBP |
2.8050 GBP |
2.9280 GBP |
2.9100 GBP |
| 2024-08-20 |
2.7950 GBP |
1,270.8183 FIL |
2.8190 GBP |
2.7810 GBP |
2.8390 GBP |
2.8240 GBP |
| 2024-08-19 |
2.7680 GBP |
326.4878 FIL |
2.7640 GBP |
2.7630 GBP |
2.7780 GBP |
2.7780 GBP |
| 2024-08-18 |
2.7410 GBP |
619.4957 FIL |
2.7290 GBP |
2.7290 GBP |
2.8000 GBP |
2.8000 GBP |
| 2024-08-17 |
2.7250 GBP |
395.0859 FIL |
2.7190 GBP |
2.7180 GBP |
2.7530 GBP |
2.7530 GBP |
| 2024-08-16 |
2.7120 GBP |
1,042.7504 FIL |
2.7340 GBP |
2.6890 GBP |
2.7420 GBP |
2.7360 GBP |
| 2024-08-15 |
2.8250 GBP |
509.1952 FIL |
2.8390 GBP |
2.6860 GBP |
2.8420 GBP |
2.7050 GBP |
| 2024-08-14 |
2.8320 GBP |
341.0814 FIL |
2.8500 GBP |
2.7730 GBP |
2.8720 GBP |
2.7730 GBP |
| 2024-08-13 |
2.8690 GBP |
1,477.1640 FIL |
2.9390 GBP |
2.8260 GBP |
2.9390 GBP |
2.8700 GBP |
| 2024-08-12 |
2.8650 GBP |
955.6615 FIL |
2.7530 GBP |
2.7510 GBP |
2.9400 GBP |
2.8840 GBP |
| 2024-08-11 |
2.8830 GBP |
171.6567 FIL |
2.9990 GBP |
2.7740 GBP |
3.0070 GBP |
2.7740 GBP |
| 2024-08-10 |
2.9520 GBP |
151.0838 FIL |
2.9510 GBP |
2.9460 GBP |
2.9720 GBP |
2.9720 GBP |
| 2024-08-09 |
2.9410 GBP |
1,119.7196 FIL |
2.9620 GBP |
2.9210 GBP |
2.9680 GBP |
2.9210 GBP |
| 2024-08-08 |
2.8100 GBP |
647.6361 FIL |
2.6720 GBP |
2.6720 GBP |
2.9870 GBP |
2.9870 GBP |
| 2024-08-07 |
2.6860 GBP |
408.9745 FIL |
2.7730 GBP |
2.6230 GBP |
2.7920 GBP |
2.6350 GBP |
| 2024-08-06 |
2.6990 GBP |
1,408.6258 FIL |
2.5820 GBP |
2.5820 GBP |
2.8040 GBP |
2.7660 GBP |
| 2024-08-05 |
2.4710 GBP |
20,272.2650 FIL |
2.7570 GBP |
2.2850 GBP |
2.7570 GBP |
2.5000 GBP |
| 2024-08-04 |
2.7660 GBP |
3,402.1796 FIL |
2.9260 GBP |
2.6700 GBP |
2.9260 GBP |
2.7810 GBP |