Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-22 |
4.3820 GBP |
1,841.4568 FIL |
4.3770 GBP |
4.2870 GBP |
4.5550 GBP |
4.3330 GBP |
| 2023-12-21 |
4.2320 GBP |
850.5288 FIL |
4.2210 GBP |
4.1990 GBP |
4.3350 GBP |
4.3130 GBP |
| 2023-12-20 |
4.1620 GBP |
4,813.2735 FIL |
4.0460 GBP |
4.0210 GBP |
4.2330 GBP |
4.1730 GBP |
| 2023-12-19 |
4.1000 GBP |
2,964.5663 FIL |
4.1950 GBP |
3.9700 GBP |
4.2820 GBP |
4.0220 GBP |
| 2023-12-18 |
4.1060 GBP |
8,731.5558 FIL |
4.1250 GBP |
3.8660 GBP |
4.6670 GBP |
4.2150 GBP |
| 2023-12-17 |
4.4420 GBP |
4,964.0217 FIL |
4.4630 GBP |
4.2890 GBP |
4.5490 GBP |
4.4310 GBP |
| 2023-12-16 |
4.4660 GBP |
15,220.0279 FIL |
3.7510 GBP |
3.7510 GBP |
4.8180 GBP |
4.5020 GBP |
| 2023-12-15 |
3.7890 GBP |
1,624.4656 FIL |
3.8020 GBP |
3.6700 GBP |
3.9190 GBP |
3.8400 GBP |
| 2023-12-14 |
3.7350 GBP |
1,678.5417 FIL |
3.7280 GBP |
3.6600 GBP |
3.8180 GBP |
3.8160 GBP |
| 2023-12-13 |
3.6650 GBP |
3,823.7386 FIL |
3.7150 GBP |
3.5680 GBP |
4.4100 GBP |
3.7390 GBP |
| 2023-12-12 |
3.7130 GBP |
2,992.9703 FIL |
3.7130 GBP |
3.5840 GBP |
3.7890 GBP |
3.6530 GBP |
| 2023-12-11 |
3.8420 GBP |
8,556.1125 FIL |
4.1060 GBP |
3.5660 GBP |
4.7540 GBP |
3.6650 GBP |
| 2023-12-10 |
4.0730 GBP |
2,280.8204 FIL |
4.0940 GBP |
3.9970 GBP |
4.1710 GBP |
4.1180 GBP |
| 2023-12-09 |
4.1980 GBP |
5,855.2727 FIL |
4.1710 GBP |
4.0770 GBP |
4.3480 GBP |
4.1000 GBP |
| 2023-12-08 |
3.9950 GBP |
44,222.4111 FIL |
4.0100 GBP |
3.9500 GBP |
4.1750 GBP |
4.1750 GBP |
| 2023-12-07 |
3.8790 GBP |
9,347.6274 FIL |
3.8480 GBP |
3.8050 GBP |
4.0430 GBP |
3.9750 GBP |
| 2023-12-06 |
3.7830 GBP |
2,213.8233 FIL |
3.8020 GBP |
3.6750 GBP |
3.8610 GBP |
3.8590 GBP |
| 2023-12-05 |
3.7500 GBP |
1,231.2803 FIL |
3.7320 GBP |
3.6290 GBP |
3.8210 GBP |
3.8120 GBP |
| 2023-12-04 |
3.6750 GBP |
3,540.5219 FIL |
3.5990 GBP |
3.5380 GBP |
3.8220 GBP |
3.7090 GBP |
| 2023-12-03 |
3.5920 GBP |
1,504.3843 FIL |
3.6750 GBP |
3.4960 GBP |
3.6750 GBP |
3.5680 GBP |
| 2023-12-02 |
3.5900 GBP |
3,167.6017 FIL |
3.5500 GBP |
3.5220 GBP |
3.6700 GBP |
3.6690 GBP |
| 2023-12-01 |
3.5500 GBP |
7,174.0787 FIL |
3.4530 GBP |
3.4510 GBP |
3.5720 GBP |
3.5520 GBP |
| 2023-11-30 |
3.4840 GBP |
3,106.3245 FIL |
3.4940 GBP |
3.4410 GBP |
3.6010 GBP |
3.4740 GBP |
| 2023-11-29 |
3.5370 GBP |
1,710.4357 FIL |
3.5720 GBP |
3.4860 GBP |
3.6170 GBP |
3.4990 GBP |
| 2023-11-28 |
3.5580 GBP |
1,477.6206 FIL |
3.5940 GBP |
3.4760 GBP |
3.6180 GBP |
3.5760 GBP |
| 2023-11-27 |
3.5640 GBP |
1,089.1218 FIL |
3.6730 GBP |
3.5100 GBP |
3.6730 GBP |
3.5740 GBP |
| 2023-11-26 |
3.6370 GBP |
2,903.5522 FIL |
3.7910 GBP |
3.5540 GBP |
3.8090 GBP |
3.6200 GBP |
| 2023-11-25 |
3.7220 GBP |
1,535.4847 FIL |
3.7070 GBP |
3.6880 GBP |
3.7820 GBP |
3.7730 GBP |
| 2023-11-24 |
3.6860 GBP |
1,585.2854 FIL |
3.6270 GBP |
3.6120 GBP |
3.7200 GBP |
3.6700 GBP |
| 2023-11-23 |
3.6010 GBP |
2,518.9581 FIL |
3.5900 GBP |
3.5500 GBP |
3.6360 GBP |
3.5670 GBP |
| 2023-11-22 |
3.4900 GBP |
3,369.1682 FIL |
3.3430 GBP |
3.3430 GBP |
3.6200 GBP |
3.5860 GBP |
| 2023-11-21 |
3.5570 GBP |
6,563.1731 FIL |
3.7740 GBP |
3.3250 GBP |
3.7970 GBP |
3.3900 GBP |
| 2023-11-20 |
3.8410 GBP |
2,180.3665 FIL |
3.9080 GBP |
3.7000 GBP |
3.9350 GBP |
3.7590 GBP |
| 2023-11-19 |
3.8630 GBP |
1,214.1733 FIL |
3.7560 GBP |
3.7560 GBP |
3.9480 GBP |
3.9130 GBP |
| 2023-11-18 |
3.7780 GBP |
5,592.2700 FIL |
3.7390 GBP |
3.5710 GBP |
4.1740 GBP |
3.8220 GBP |
| 2023-11-17 |
3.8000 GBP |
7,377.3911 FIL |
3.9060 GBP |
3.6500 GBP |
4.0060 GBP |
3.7360 GBP |
| 2023-11-16 |
4.0890 GBP |
4,167.3365 FIL |
4.2670 GBP |
3.8320 GBP |
4.3380 GBP |
3.9080 GBP |
| 2023-11-15 |
4.1210 GBP |
3,951.4820 FIL |
3.8880 GBP |
3.8770 GBP |
4.2480 GBP |
4.2030 GBP |
| 2023-11-14 |
3.9520 GBP |
7,434.0766 FIL |
4.0740 GBP |
3.2000 GBP |
4.1600 GBP |
3.8300 GBP |
| 2023-11-13 |
4.4430 GBP |
15,257.4252 FIL |
4.2620 GBP |
3.4400 GBP |
5.7000 GBP |
4.1250 GBP |
| 2023-11-12 |
4.0530 GBP |
5,229.1015 FIL |
3.8950 GBP |
3.7880 GBP |
4.3070 GBP |
4.2170 GBP |
| 2023-11-11 |
3.8610 GBP |
4,500.2450 FIL |
3.7590 GBP |
3.7020 GBP |
4.0000 GBP |
3.9160 GBP |
| 2023-11-10 |
3.7060 GBP |
3,856.4845 FIL |
3.7720 GBP |
3.6090 GBP |
3.9000 GBP |
3.7290 GBP |
| 2023-11-09 |
3.6890 GBP |
10,194.5728 FIL |
3.7300 GBP |
3.4400 GBP |
3.8240 GBP |
3.5490 GBP |
| 2023-11-08 |
3.5560 GBP |
3,361.9651 FIL |
3.4670 GBP |
3.4630 GBP |
3.6250 GBP |
3.6130 GBP |
| 2023-11-07 |
3.3870 GBP |
6,134.7507 FIL |
3.5170 GBP |
3.2000 GBP |
3.5170 GBP |
3.4490 GBP |
| 2023-11-06 |
3.4520 GBP |
4,666.1240 FIL |
3.3710 GBP |
3.3180 GBP |
3.5300 GBP |
3.5240 GBP |
| 2023-11-05 |
3.2970 GBP |
1,007.5060 FIL |
3.2470 GBP |
3.2440 GBP |
3.3450 GBP |
3.3340 GBP |
| 2023-11-04 |
3.2080 GBP |
1,993.9222 FIL |
3.2140 GBP |
3.1780 GBP |
3.2480 GBP |
3.2480 GBP |
| 2023-11-03 |
3.1610 GBP |
4,142.8795 FIL |
3.3170 GBP |
3.1100 GBP |
3.3190 GBP |
3.1750 GBP |