Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-17 |
2.8250 GBP |
92.1930 FIL |
2.8630 GBP |
2.7950 GBP |
2.8640 GBP |
2.8050 GBP |
| 2024-10-16 |
2.8830 GBP |
536.9504 FIL |
2.8980 GBP |
2.8490 GBP |
2.8980 GBP |
2.8490 GBP |
| 2024-10-15 |
2.8720 GBP |
4,215.9413 FIL |
2.9700 GBP |
2.8300 GBP |
2.9700 GBP |
2.8300 GBP |
| 2024-10-14 |
2.7970 GBP |
565.5802 FIL |
2.7850 GBP |
2.7820 GBP |
2.8670 GBP |
2.8670 GBP |
| 2024-10-13 |
2.7300 GBP |
220.9607 FIL |
2.7370 GBP |
2.6790 GBP |
2.7410 GBP |
2.6790 GBP |
| 2024-10-12 |
2.7690 GBP |
308.7517 FIL |
2.7660 GBP |
2.7600 GBP |
2.7870 GBP |
2.7760 GBP |
| 2024-10-11 |
2.7290 GBP |
960.0818 FIL |
2.7170 GBP |
2.6900 GBP |
2.7490 GBP |
2.7490 GBP |
| 2024-10-10 |
2.6730 GBP |
235.6344 FIL |
2.6960 GBP |
2.6640 GBP |
2.6960 GBP |
2.6790 GBP |
| 2024-10-09 |
2.7430 GBP |
857.5654 FIL |
2.8000 GBP |
2.7260 GBP |
2.8000 GBP |
2.7260 GBP |
| 2024-10-08 |
2.7770 GBP |
3,728.2189 FIL |
2.8560 GBP |
2.7690 GBP |
2.8560 GBP |
2.7860 GBP |
| 2024-10-07 |
2.8700 GBP |
565.0690 FIL |
2.8370 GBP |
2.8370 GBP |
2.8970 GBP |
2.8690 GBP |
| 2024-10-06 |
2.8040 GBP |
1,042.5335 FIL |
2.7720 GBP |
2.7720 GBP |
2.8220 GBP |
2.8220 GBP |
| 2024-10-05 |
2.7810 GBP |
304.3274 FIL |
2.7920 GBP |
2.7770 GBP |
2.7920 GBP |
2.7770 GBP |
| 2024-10-04 |
2.7520 GBP |
1,039.5543 FIL |
2.7410 GBP |
2.7390 GBP |
2.7820 GBP |
2.7820 GBP |
| 2024-10-03 |
2.6930 GBP |
663.0784 FIL |
2.7510 GBP |
2.6480 GBP |
2.7510 GBP |
2.7200 GBP |
| 2024-10-02 |
2.7200 GBP |
785.1097 FIL |
2.7500 GBP |
2.6010 GBP |
2.7580 GBP |
2.6700 GBP |
| 2024-10-01 |
2.7430 GBP |
2,286.2076 FIL |
2.9390 GBP |
2.6570 GBP |
2.9440 GBP |
2.6590 GBP |
| 2024-09-30 |
2.9240 GBP |
2,293.6125 FIL |
2.9870 GBP |
2.9000 GBP |
3.0060 GBP |
2.9150 GBP |
| 2024-09-29 |
3.0350 GBP |
1,069.2284 FIL |
3.0760 GBP |
3.0220 GBP |
3.0760 GBP |
3.0740 GBP |
| 2024-09-28 |
3.0620 GBP |
748.1192 FIL |
3.1490 GBP |
3.0350 GBP |
3.1490 GBP |
3.1080 GBP |
| 2024-09-27 |
3.0920 GBP |
5,544.1684 FIL |
3.1000 GBP |
3.0420 GBP |
3.1640 GBP |
3.1300 GBP |
| 2024-09-26 |
3.0560 GBP |
737.0448 FIL |
2.9580 GBP |
2.9580 GBP |
3.0820 GBP |
3.0300 GBP |
| 2024-09-25 |
2.8350 GBP |
2,747.0974 FIL |
2.9100 GBP |
2.2000 GBP |
3.0290 GBP |
3.0290 GBP |
| 2024-09-24 |
2.8300 GBP |
263.9652 FIL |
2.8180 GBP |
2.7950 GBP |
2.8350 GBP |
2.8250 GBP |
| 2024-09-23 |
2.8250 GBP |
997.6996 FIL |
2.8540 GBP |
2.7910 GBP |
2.8540 GBP |
2.8120 GBP |
| 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 |