Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-29 |
43.1380 GBP |
1,366.7554 FIL |
41.2740 GBP |
41.2740 GBP |
44.6640 GBP |
43.7980 GBP |
| 2021-06-28 |
40.8630 GBP |
260.0642 FIL |
40.7740 GBP |
39.7300 GBP |
41.3830 GBP |
40.6300 GBP |
| 2021-06-27 |
39.2010 GBP |
774.9954 FIL |
39.6710 GBP |
38.1480 GBP |
39.8510 GBP |
39.2190 GBP |
| 2021-06-26 |
37.4120 GBP |
332.5508 FIL |
37.5730 GBP |
36.2150 GBP |
38.4640 GBP |
37.6530 GBP |
| 2021-06-25 |
37.4850 GBP |
269.2537 FIL |
40.6290 GBP |
36.4750 GBP |
40.6290 GBP |
36.6930 GBP |
| 2021-06-24 |
40.9520 GBP |
481.5668 FIL |
41.9620 GBP |
39.8430 GBP |
41.9620 GBP |
40.6290 GBP |
| 2021-06-23 |
38.9650 GBP |
1,512.8978 FIL |
35.0530 GBP |
34.6890 GBP |
41.4960 GBP |
41.4960 GBP |
| 2021-06-22 |
34.8660 GBP |
2,710.2066 FIL |
32.2550 GBP |
30.8890 GBP |
37.3410 GBP |
35.7680 GBP |
| 2021-06-21 |
39.9290 GBP |
1,531.7875 FIL |
45.7540 GBP |
32.4560 GBP |
45.7540 GBP |
32.5580 GBP |
| 2021-06-20 |
45.1670 GBP |
553.6612 FIL |
46.8570 GBP |
43.6180 GBP |
47.0060 GBP |
45.9200 GBP |
| 2021-06-19 |
47.6390 GBP |
124.9586 FIL |
47.8210 GBP |
46.8130 GBP |
48.3150 GBP |
47.3690 GBP |
| 2021-06-18 |
47.3860 GBP |
285.2836 FIL |
49.4490 GBP |
46.3500 GBP |
49.4490 GBP |
47.0380 GBP |
| 2021-06-17 |
50.1360 GBP |
43.6260 FIL |
50.1750 GBP |
48.4110 GBP |
51.2780 GBP |
48.4110 GBP |
| 2021-06-16 |
50.1830 GBP |
440.0670 FIL |
51.0000 GBP |
48.9400 GBP |
51.0000 GBP |
49.6460 GBP |
| 2021-06-15 |
52.4660 GBP |
314.9689 FIL |
53.5570 GBP |
51.1150 GBP |
53.5570 GBP |
51.7430 GBP |
| 2021-06-14 |
52.5400 GBP |
2,034.9314 FIL |
51.1150 GBP |
51.1150 GBP |
54.7350 GBP |
52.9780 GBP |
| 2021-06-13 |
50.5530 GBP |
720.2500 FIL |
49.3110 GBP |
48.9400 GBP |
51.8380 GBP |
51.7550 GBP |
| 2021-06-12 |
48.8380 GBP |
146.7491 FIL |
49.4750 GBP |
47.3690 GBP |
50.1750 GBP |
49.7500 GBP |
| 2021-06-11 |
51.2050 GBP |
394.8482 FIL |
51.3450 GBP |
50.5630 GBP |
51.8380 GBP |
51.2780 GBP |
| 2021-06-10 |
53.6280 GBP |
352.6065 FIL |
55.3330 GBP |
50.9830 GBP |
55.9390 GBP |
51.9780 GBP |
| 2021-06-09 |
52.8470 GBP |
506.6163 FIL |
53.8050 GBP |
50.4380 GBP |
55.3330 GBP |
54.7350 GBP |
| 2021-06-08 |
52.5640 GBP |
1,356.2280 FIL |
58.4250 GBP |
50.2650 GBP |
58.9380 GBP |
53.5570 GBP |
| 2021-06-07 |
62.9250 GBP |
947.0497 FIL |
61.5500 GBP |
56.9870 GBP |
64.8250 GBP |
58.4250 GBP |
| 2021-06-06 |
61.4850 GBP |
4,310.4592 FIL |
62.2060 GBP |
60.8980 GBP |
62.3630 GBP |
61.5380 GBP |
| 2021-06-05 |
63.2600 GBP |
531.8921 FIL |
61.4930 GBP |
61.4930 GBP |
65.1360 GBP |
62.3630 GBP |
| 2021-06-04 |
62.5770 GBP |
2,937.1886 FIL |
62.8590 GBP |
60.3440 GBP |
68.7750 GBP |
62.1660 GBP |
| 2021-06-03 |
62.0840 GBP |
1,373.0227 FIL |
49.0970 GBP |
49.0970 GBP |
66.5680 GBP |
64.7310 GBP |
| 2021-06-02 |
49.5790 GBP |
1,049.2275 FIL |
48.4110 GBP |
48.4110 GBP |
50.7240 GBP |
49.3040 GBP |
| 2021-06-01 |
49.0850 GBP |
642.1830 FIL |
50.8970 GBP |
48.2720 GBP |
51.2780 GBP |
48.6210 GBP |
| 2021-05-31 |
49.6030 GBP |
728.1636 FIL |
48.0500 GBP |
46.9990 GBP |
50.7240 GBP |
50.7240 GBP |
| 2021-05-30 |
47.4890 GBP |
113.7087 FIL |
47.8870 GBP |
46.3500 GBP |
48.5650 GBP |
48.3140 GBP |
| 2021-05-29 |
47.3170 GBP |
408.6359 FIL |
47.1140 GBP |
45.8490 GBP |
49.0960 GBP |
47.8870 GBP |
| 2021-05-28 |
48.2220 GBP |
595.0430 FIL |
50.1460 GBP |
45.8490 GBP |
50.5790 GBP |
46.4980 GBP |
| 2021-05-27 |
50.6970 GBP |
1,466.0139 FIL |
52.2390 GBP |
49.3570 GBP |
52.2390 GBP |
50.6790 GBP |
| 2021-05-26 |
51.9100 GBP |
1,571.7615 FIL |
51.2620 GBP |
50.0160 GBP |
58.5150 GBP |
52.0080 GBP |
| 2021-05-25 |
51.3460 GBP |
1,911.3035 FIL |
53.5570 GBP |
46.8570 GBP |
56.4270 GBP |
50.3400 GBP |
| 2021-05-24 |
48.2830 GBP |
1,261.4061 FIL |
46.4980 GBP |
44.3780 GBP |
52.4050 GBP |
52.4050 GBP |
| 2021-05-23 |
43.7690 GBP |
7,416.5695 FIL |
51.1180 GBP |
39.3250 GBP |
52.5370 GBP |
44.9750 GBP |
| 2021-05-22 |
52.5010 GBP |
3,209.0464 FIL |
54.7350 GBP |
47.3690 GBP |
54.7350 GBP |
51.8380 GBP |
| 2021-05-21 |
55.7390 GBP |
3,382.8399 FIL |
63.2360 GBP |
48.3130 GBP |
67.2950 GBP |
54.7350 GBP |
| 2021-05-20 |
58.6950 GBP |
2,711.4540 FIL |
46.7640 GBP |
43.6200 GBP |
66.4510 GBP |
63.0840 GBP |
| 2021-05-19 |
54.2010 GBP |
10,492.9272 FIL |
71.2860 GBP |
42.9540 GBP |
71.2860 GBP |
51.4020 GBP |
| 2021-05-18 |
70.8380 GBP |
839.4719 FIL |
71.1410 GBP |
68.4480 GBP |
74.0730 GBP |
70.4890 GBP |
| 2021-05-17 |
69.4440 GBP |
1,011.3033 FIL |
76.4630 GBP |
66.7180 GBP |
76.4630 GBP |
68.9440 GBP |
| 2021-05-16 |
74.7120 GBP |
1,157.5244 FIL |
78.3750 GBP |
71.2840 GBP |
82.5360 GBP |
75.6140 GBP |
| 2021-05-15 |
82.7730 GBP |
712.0842 FIL |
85.7330 GBP |
78.6100 GBP |
86.9310 GBP |
78.8920 GBP |
| 2021-05-14 |
84.8590 GBP |
876.1495 FIL |
84.5970 GBP |
82.4110 GBP |
88.5440 GBP |
84.5410 GBP |
| 2021-05-13 |
79.3110 GBP |
1,936.8059 FIL |
85.4300 GBP |
69.5070 GBP |
89.0170 GBP |
83.7010 GBP |
| 2021-05-12 |
100.2880 GBP |
911.9055 FIL |
101.1400 GBP |
94.0230 GBP |
102.5000 GBP |
96.0880 GBP |
| 2021-05-11 |
98.4080 GBP |
2,832.7842 FIL |
96.4660 GBP |
95.9770 GBP |
100.6970 GBP |
100.6970 GBP |