Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-07 |
7.7510 GBP |
7,636.0842 FIL |
7.8350 GBP |
7.4030 GBP |
8.3040 GBP |
7.9280 GBP |
| 2024-03-06 |
7.4730 GBP |
7,348.0560 FIL |
6.9940 GBP |
6.7510 GBP |
8.1140 GBP |
7.8440 GBP |
| 2024-03-05 |
7.3800 GBP |
17,136.1250 FIL |
7.9070 GBP |
6.1910 GBP |
8.2840 GBP |
6.8740 GBP |
| 2024-03-04 |
7.9760 GBP |
16,356.5035 FIL |
8.3020 GBP |
7.4980 GBP |
8.4980 GBP |
7.9880 GBP |
| 2024-03-03 |
7.9300 GBP |
13,988.5765 FIL |
7.3310 GBP |
6.8330 GBP |
8.5410 GBP |
8.3240 GBP |
| 2024-03-02 |
6.7710 GBP |
19,471.4598 FIL |
6.5500 GBP |
6.4280 GBP |
7.2420 GBP |
7.2420 GBP |
| 2024-03-01 |
6.5230 GBP |
6,085.3748 FIL |
6.4350 GBP |
6.3180 GBP |
6.8790 GBP |
6.4800 GBP |
| 2024-02-29 |
6.5540 GBP |
22,867.2533 FIL |
6.0570 GBP |
5.9800 GBP |
7.0100 GBP |
6.8380 GBP |
| 2024-02-28 |
6.0680 GBP |
8,635.6885 FIL |
6.0650 GBP |
5.5000 GBP |
6.5690 GBP |
5.8930 GBP |
| 2024-02-27 |
6.4620 GBP |
54,244.9892 FIL |
6.3480 GBP |
5.8930 GBP |
6.5540 GBP |
6.0210 GBP |
| 2024-02-26 |
6.3270 GBP |
5,830.2181 FIL |
6.4620 GBP |
6.1650 GBP |
6.5000 GBP |
6.3320 GBP |
| 2024-02-25 |
6.6340 GBP |
21,396.6792 FIL |
6.3360 GBP |
6.3360 GBP |
6.8990 GBP |
6.4130 GBP |
| 2024-02-24 |
6.2220 GBP |
4,857.6580 FIL |
6.3660 GBP |
6.1400 GBP |
6.4500 GBP |
6.1950 GBP |
| 2024-02-23 |
6.4580 GBP |
21,682.1223 FIL |
6.4210 GBP |
6.1900 GBP |
6.7300 GBP |
6.4140 GBP |
| 2024-02-22 |
6.3110 GBP |
17,825.7906 FIL |
5.7330 GBP |
5.6500 GBP |
6.6900 GBP |
6.6300 GBP |
| 2024-02-21 |
5.6790 GBP |
8,676.4725 FIL |
6.0320 GBP |
5.4700 GBP |
6.0620 GBP |
5.7000 GBP |
| 2024-02-20 |
6.0710 GBP |
73,941.8701 FIL |
5.9280 GBP |
5.5560 GBP |
6.4760 GBP |
5.9840 GBP |
| 2024-02-19 |
5.5240 GBP |
7,695.0163 FIL |
4.9780 GBP |
4.9430 GBP |
5.9540 GBP |
5.9500 GBP |
| 2024-02-18 |
4.9330 GBP |
1,775.3846 FIL |
4.9050 GBP |
4.8380 GBP |
5.0460 GBP |
4.9930 GBP |
| 2024-02-17 |
4.9030 GBP |
8,619.4935 FIL |
4.5900 GBP |
4.5610 GBP |
5.0150 GBP |
4.9090 GBP |
| 2024-02-16 |
4.5770 GBP |
1,298.4546 FIL |
4.6650 GBP |
4.4930 GBP |
4.7620 GBP |
4.5080 GBP |
| 2024-02-15 |
4.6110 GBP |
8,278.5288 FIL |
4.4530 GBP |
4.4530 GBP |
4.8430 GBP |
4.6240 GBP |
| 2024-02-14 |
4.4390 GBP |
3,200.7347 FIL |
4.3490 GBP |
4.3490 GBP |
4.5120 GBP |
4.4530 GBP |
| 2024-02-13 |
4.3330 GBP |
2,671.0452 FIL |
4.3450 GBP |
4.2550 GBP |
4.3690 GBP |
4.3590 GBP |
| 2024-02-12 |
4.1780 GBP |
796.0254 FIL |
4.2000 GBP |
4.1390 GBP |
4.3330 GBP |
4.3220 GBP |
| 2024-02-11 |
4.2560 GBP |
474.7637 FIL |
4.2830 GBP |
4.2040 GBP |
4.2860 GBP |
4.2060 GBP |
| 2024-02-10 |
4.2740 GBP |
734.9883 FIL |
4.3280 GBP |
4.2110 GBP |
4.3350 GBP |
4.2670 GBP |
| 2024-02-09 |
4.2470 GBP |
2,983.8316 FIL |
4.1870 GBP |
4.1870 GBP |
4.3590 GBP |
4.3590 GBP |
| 2024-02-08 |
4.1490 GBP |
1,652.3163 FIL |
4.1260 GBP |
4.0880 GBP |
4.1900 GBP |
4.1380 GBP |
| 2024-02-07 |
4.0560 GBP |
1,452.6718 FIL |
4.0270 GBP |
3.9550 GBP |
4.1110 GBP |
4.1110 GBP |
| 2024-02-06 |
3.9800 GBP |
1,995.8706 FIL |
3.9800 GBP |
3.9510 GBP |
4.0570 GBP |
4.0370 GBP |
| 2024-02-05 |
3.9460 GBP |
634.1862 FIL |
3.8610 GBP |
3.8600 GBP |
3.9970 GBP |
3.9790 GBP |
| 2024-02-04 |
3.9410 GBP |
2,357.8849 FIL |
3.9500 GBP |
3.8900 GBP |
3.9960 GBP |
3.8900 GBP |
| 2024-02-03 |
4.0240 GBP |
891.5333 FIL |
3.9840 GBP |
3.9840 GBP |
4.1620 GBP |
4.0090 GBP |
| 2024-02-02 |
3.9270 GBP |
2,500.3618 FIL |
3.9120 GBP |
3.9090 GBP |
4.0130 GBP |
3.9900 GBP |
| 2024-02-01 |
3.8980 GBP |
2,884.2676 FIL |
3.9440 GBP |
3.8470 GBP |
3.9800 GBP |
3.8900 GBP |
| 2024-01-31 |
3.9470 GBP |
704.7021 FIL |
4.0110 GBP |
3.8960 GBP |
4.0400 GBP |
3.9250 GBP |
| 2024-01-30 |
4.1530 GBP |
1,515.6253 FIL |
4.1980 GBP |
4.1140 GBP |
4.2050 GBP |
4.1140 GBP |
| 2024-01-29 |
4.1220 GBP |
7,076.9316 FIL |
4.1310 GBP |
4.0370 GBP |
4.2000 GBP |
4.1850 GBP |
| 2024-01-28 |
4.1490 GBP |
2,130.8737 FIL |
4.2240 GBP |
4.1040 GBP |
4.2240 GBP |
4.1040 GBP |
| 2024-01-27 |
4.1890 GBP |
261.5779 FIL |
4.0960 GBP |
4.0800 GBP |
4.2310 GBP |
4.2030 GBP |
| 2024-01-26 |
4.0710 GBP |
641.6552 FIL |
3.8760 GBP |
3.8760 GBP |
4.1120 GBP |
4.0480 GBP |
| 2024-01-25 |
3.8900 GBP |
500.0866 FIL |
3.8650 GBP |
3.8290 GBP |
3.9140 GBP |
3.9100 GBP |
| 2024-01-24 |
3.8720 GBP |
2,449.9112 FIL |
3.8190 GBP |
3.8070 GBP |
4.0590 GBP |
3.9380 GBP |
| 2024-01-23 |
3.7740 GBP |
6,145.4210 FIL |
3.9760 GBP |
3.6510 GBP |
3.9760 GBP |
3.7670 GBP |
| 2024-01-22 |
4.0750 GBP |
3,527.6591 FIL |
4.2000 GBP |
3.9530 GBP |
4.2000 GBP |
3.9590 GBP |
| 2024-01-21 |
4.3500 GBP |
294.6602 FIL |
4.3210 GBP |
4.2710 GBP |
4.3750 GBP |
4.2850 GBP |
| 2024-01-20 |
4.2950 GBP |
419.3006 FIL |
4.2850 GBP |
4.2700 GBP |
4.3220 GBP |
4.2750 GBP |
| 2024-01-19 |
4.2570 GBP |
3,646.4849 FIL |
4.3560 GBP |
4.0950 GBP |
4.5230 GBP |
4.2750 GBP |
| 2024-01-18 |
4.4780 GBP |
2,736.5267 FIL |
4.5460 GBP |
4.3360 GBP |
4.7130 GBP |
4.4010 GBP |