Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-17 |
53.0230 GBP |
569.8168 FIL |
52.0560 GBP |
51.2100 GBP |
54.0780 GBP |
51.2100 GBP |
| 2021-08-16 |
53.5990 GBP |
1,085.2356 FIL |
52.8990 GBP |
52.5290 GBP |
54.4680 GBP |
52.7050 GBP |
| 2021-08-15 |
51.3000 GBP |
314.5281 FIL |
51.9200 GBP |
51.0300 GBP |
52.4570 GBP |
51.0850 GBP |
| 2021-08-14 |
52.3580 GBP |
1,076.9125 FIL |
53.5660 GBP |
50.6960 GBP |
53.9860 GBP |
52.1300 GBP |
| 2021-08-13 |
51.5750 GBP |
328.5416 FIL |
50.4840 GBP |
49.8980 GBP |
52.2160 GBP |
52.2160 GBP |
| 2021-08-12 |
50.6800 GBP |
860.4576 FIL |
52.5120 GBP |
48.0480 GBP |
53.6740 GBP |
48.6640 GBP |
| 2021-08-11 |
52.1640 GBP |
1,408.1988 FIL |
50.0910 GBP |
49.9080 GBP |
53.3320 GBP |
51.3540 GBP |
| 2021-08-10 |
48.5490 GBP |
123.1241 FIL |
48.7090 GBP |
48.0350 GBP |
49.9960 GBP |
48.3960 GBP |
| 2021-08-09 |
48.0650 GBP |
595.5769 FIL |
45.5860 GBP |
45.0330 GBP |
48.7220 GBP |
48.6410 GBP |
| 2021-08-08 |
46.6910 GBP |
845.5669 FIL |
48.5280 GBP |
46.1580 GBP |
48.7350 GBP |
47.0820 GBP |
| 2021-08-07 |
48.9200 GBP |
1,132.1658 FIL |
47.9700 GBP |
47.5850 GBP |
50.0800 GBP |
49.4500 GBP |
| 2021-08-06 |
43.5500 GBP |
47.0378 FIL |
42.0570 GBP |
42.0570 GBP |
45.8410 GBP |
45.8410 GBP |
| 2021-08-05 |
40.3880 GBP |
407.8061 FIL |
40.6490 GBP |
39.8170 GBP |
41.0680 GBP |
40.9750 GBP |
| 2021-08-04 |
40.1130 GBP |
117.8849 FIL |
39.5470 GBP |
39.5370 GBP |
41.1050 GBP |
40.7730 GBP |
| 2021-08-03 |
38.4110 GBP |
442.3991 FIL |
38.6000 GBP |
38.1250 GBP |
39.1930 GBP |
39.1930 GBP |
| 2021-08-02 |
39.3510 GBP |
444.2805 FIL |
38.4490 GBP |
38.4490 GBP |
39.8430 GBP |
39.1790 GBP |
| 2021-08-01 |
40.5470 GBP |
800.0301 FIL |
37.7750 GBP |
37.7750 GBP |
41.4090 GBP |
38.3660 GBP |
| 2021-07-31 |
37.2220 GBP |
776.8718 FIL |
36.6780 GBP |
36.2970 GBP |
37.6580 GBP |
37.3050 GBP |
| 2021-07-30 |
35.0850 GBP |
532.8324 FIL |
35.9150 GBP |
34.8370 GBP |
36.4980 GBP |
36.4980 GBP |
| 2021-07-29 |
35.2040 GBP |
663.8221 FIL |
35.5650 GBP |
35.0020 GBP |
35.5650 GBP |
35.1600 GBP |
| 2021-07-28 |
35.4900 GBP |
947.4457 FIL |
36.2320 GBP |
35.1200 GBP |
36.5210 GBP |
35.3000 GBP |
| 2021-07-27 |
35.0650 GBP |
691.6836 FIL |
35.2660 GBP |
34.6840 GBP |
35.8450 GBP |
35.5460 GBP |
| 2021-07-26 |
37.1630 GBP |
1,833.1152 FIL |
35.9190 GBP |
35.6380 GBP |
38.0000 GBP |
35.9960 GBP |
| 2021-07-25 |
34.8930 GBP |
355.3208 FIL |
35.8480 GBP |
34.4480 GBP |
36.0980 GBP |
34.7170 GBP |
| 2021-07-24 |
36.0070 GBP |
1,087.5541 FIL |
34.5010 GBP |
33.8090 GBP |
37.1160 GBP |
35.9230 GBP |
| 2021-07-23 |
33.2350 GBP |
4,539.8679 FIL |
33.1880 GBP |
24.0000 GBP |
34.2450 GBP |
33.6100 GBP |
| 2021-07-22 |
33.1620 GBP |
267.4788 FIL |
32.8470 GBP |
32.5300 GBP |
33.7070 GBP |
33.6060 GBP |
| 2021-07-21 |
31.7490 GBP |
914.4324 FIL |
30.1410 GBP |
29.8370 GBP |
34.1920 GBP |
33.2960 GBP |
| 2021-07-20 |
30.8460 GBP |
1,059.1914 FIL |
32.0000 GBP |
30.1140 GBP |
32.0000 GBP |
30.1140 GBP |
| 2021-07-19 |
33.5540 GBP |
36.7797 FIL |
33.7630 GBP |
32.8800 GBP |
33.7630 GBP |
32.8980 GBP |
| 2021-07-18 |
33.4750 GBP |
1.8310 FIL |
33.3690 GBP |
33.3490 GBP |
33.9200 GBP |
33.5450 GBP |
| 2021-07-17 |
33.2000 GBP |
501.1110 FIL |
33.0650 GBP |
33.0650 GBP |
33.3560 GBP |
33.2000 GBP |
| 2021-07-16 |
33.9480 GBP |
63.8268 FIL |
34.1830 GBP |
33.7420 GBP |
34.1840 GBP |
34.0000 GBP |
| 2021-07-15 |
35.5400 GBP |
0.2814 FIL |
35.5400 GBP |
35.5400 GBP |
35.5400 GBP |
35.5400 GBP |
| 2021-07-14 |
36.1800 GBP |
135.6122 FIL |
36.4540 GBP |
35.3940 GBP |
36.4540 GBP |
35.5530 GBP |
| 2021-07-13 |
36.6110 GBP |
669.4167 FIL |
37.2560 GBP |
36.4540 GBP |
37.7650 GBP |
36.5190 GBP |
| 2021-07-12 |
38.7810 GBP |
341.8427 FIL |
39.4020 GBP |
37.6120 GBP |
39.4020 GBP |
37.6120 GBP |
| 2021-07-11 |
39.5430 GBP |
59.9878 FIL |
39.0930 GBP |
39.0930 GBP |
39.7800 GBP |
39.7800 GBP |
| 2021-07-10 |
39.4630 GBP |
114.7253 FIL |
39.3910 GBP |
39.3910 GBP |
39.5230 GBP |
39.5230 GBP |
| 2021-07-09 |
39.5540 GBP |
136.2918 FIL |
38.3960 GBP |
38.3960 GBP |
39.8540 GBP |
39.8540 GBP |
| 2021-07-08 |
39.9280 GBP |
179.2792 FIL |
40.4940 GBP |
38.7030 GBP |
40.4940 GBP |
38.7030 GBP |
| 2021-07-07 |
41.4870 GBP |
155.4591 FIL |
41.5150 GBP |
41.2250 GBP |
41.9460 GBP |
41.2250 GBP |
| 2021-07-06 |
41.6190 GBP |
205.0697 FIL |
41.6190 GBP |
40.6350 GBP |
41.8850 GBP |
41.1710 GBP |
| 2021-07-05 |
40.9620 GBP |
128.2852 FIL |
41.5950 GBP |
39.6350 GBP |
41.5950 GBP |
40.5120 GBP |
| 2021-07-04 |
43.2010 GBP |
589.4615 FIL |
42.8050 GBP |
42.7920 GBP |
43.7120 GBP |
42.7920 GBP |
| 2021-07-03 |
42.0230 GBP |
522.1012 FIL |
41.3150 GBP |
41.3150 GBP |
42.9210 GBP |
42.5720 GBP |
| 2021-07-02 |
40.7200 GBP |
29.0070 FIL |
41.1110 GBP |
40.1970 GBP |
41.3700 GBP |
41.3630 GBP |
| 2021-07-01 |
41.0060 GBP |
1,034.6179 FIL |
43.4500 GBP |
40.6650 GBP |
43.4500 GBP |
41.3050 GBP |
| 2021-06-30 |
43.8640 GBP |
86.3351 FIL |
44.9760 GBP |
41.0890 GBP |
45.2400 GBP |
43.5060 GBP |
| 2021-06-29 |
43.1380 GBP |
1,366.7554 FIL |
41.2740 GBP |
41.2740 GBP |
44.6640 GBP |
43.7980 GBP |