Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-20 |
4.5480 GBP |
772.2361 FIL |
4.4230 GBP |
4.3800 GBP |
4.8700 GBP |
4.8350 GBP |
| 2024-05-19 |
4.4590 GBP |
144.6160 FIL |
4.5660 GBP |
4.3320 GBP |
4.5660 GBP |
4.3350 GBP |
| 2024-05-18 |
4.6350 GBP |
419.4105 FIL |
4.6190 GBP |
4.5860 GBP |
4.7090 GBP |
4.5920 GBP |
| 2024-05-17 |
4.6670 GBP |
4,397.1202 FIL |
4.5110 GBP |
4.5110 GBP |
4.6950 GBP |
4.6290 GBP |
| 2024-05-16 |
4.5150 GBP |
1,080.0122 FIL |
4.5920 GBP |
4.4710 GBP |
4.6300 GBP |
4.5290 GBP |
| 2024-05-15 |
4.3210 GBP |
3,412.9143 FIL |
4.2090 GBP |
4.2090 GBP |
4.5960 GBP |
4.5840 GBP |
| 2024-05-14 |
4.2870 GBP |
679.3838 FIL |
4.4130 GBP |
4.2520 GBP |
4.4130 GBP |
4.2520 GBP |
| 2024-05-13 |
4.4110 GBP |
1,034.9761 FIL |
4.4160 GBP |
4.3000 GBP |
4.5460 GBP |
4.4470 GBP |
| 2024-05-12 |
4.5020 GBP |
154.3798 FIL |
4.5100 GBP |
4.4830 GBP |
4.5370 GBP |
4.4830 GBP |
| 2024-05-11 |
4.5050 GBP |
332.3091 FIL |
4.5080 GBP |
4.4600 GBP |
4.5480 GBP |
4.5040 GBP |
| 2024-05-10 |
4.6500 GBP |
1,531.0586 FIL |
4.7290 GBP |
4.5090 GBP |
4.7610 GBP |
4.5120 GBP |
| 2024-05-09 |
4.6390 GBP |
534.5646 FIL |
4.5680 GBP |
4.5680 GBP |
4.6740 GBP |
4.6740 GBP |
| 2024-05-08 |
4.5710 GBP |
880.5794 FIL |
4.6000 GBP |
4.5050 GBP |
4.6300 GBP |
4.5050 GBP |
| 2024-05-07 |
4.8080 GBP |
1,388.6318 FIL |
4.7250 GBP |
4.7000 GBP |
4.8730 GBP |
4.7040 GBP |
| 2024-05-06 |
4.9700 GBP |
67.1301 FIL |
4.9350 GBP |
4.8200 GBP |
5.0900 GBP |
4.8940 GBP |
| 2024-05-05 |
4.8580 GBP |
709.0459 FIL |
4.8240 GBP |
4.7610 GBP |
5.0080 GBP |
4.9130 GBP |
| 2024-05-04 |
4.8530 GBP |
105.3230 FIL |
4.7970 GBP |
4.7970 GBP |
4.9280 GBP |
4.9030 GBP |
| 2024-05-03 |
4.7760 GBP |
1,234.6209 FIL |
4.7140 GBP |
4.6880 GBP |
4.8570 GBP |
4.8450 GBP |
| 2024-05-02 |
4.6170 GBP |
466.8107 FIL |
4.5020 GBP |
4.4460 GBP |
4.7940 GBP |
4.7940 GBP |
| 2024-05-01 |
4.2890 GBP |
1,423.7773 FIL |
4.4420 GBP |
4.1720 GBP |
4.4850 GBP |
4.4780 GBP |
| 2024-04-30 |
4.4640 GBP |
1,773.3590 FIL |
4.7630 GBP |
4.3740 GBP |
4.7640 GBP |
4.5020 GBP |
| 2024-04-29 |
4.6500 GBP |
1,371.5403 FIL |
4.6710 GBP |
4.5900 GBP |
4.7310 GBP |
4.6060 GBP |
| 2024-04-28 |
4.8080 GBP |
178.5905 FIL |
4.7960 GBP |
4.7830 GBP |
4.8800 GBP |
4.8800 GBP |
| 2024-04-27 |
4.6460 GBP |
1,725.2685 FIL |
4.8090 GBP |
4.5780 GBP |
4.8090 GBP |
4.7340 GBP |
| 2024-04-26 |
4.8100 GBP |
2,129.8059 FIL |
4.7550 GBP |
4.7550 GBP |
4.8550 GBP |
4.7990 GBP |
| 2024-04-25 |
4.7970 GBP |
717.5542 FIL |
4.7690 GBP |
4.6830 GBP |
4.8580 GBP |
4.7930 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 |