Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-21 |
3.9850 GBP |
3,965.0797 FIL |
3.9090 GBP |
3.8920 GBP |
4.1770 GBP |
4.1430 GBP |
| 2023-01-20 |
3.6540 GBP |
936.7614 FIL |
3.5450 GBP |
3.5280 GBP |
3.8170 GBP |
3.8170 GBP |
| 2023-01-19 |
3.4590 GBP |
2,935.0705 FIL |
3.5020 GBP |
3.4130 GBP |
3.5540 GBP |
3.5540 GBP |
| 2023-01-18 |
3.7200 GBP |
319.0952 FIL |
3.8070 GBP |
3.5070 GBP |
3.8340 GBP |
3.5100 GBP |
| 2023-01-17 |
3.8950 GBP |
1,485.3203 FIL |
3.7130 GBP |
3.7130 GBP |
3.9780 GBP |
3.8540 GBP |
| 2023-01-16 |
3.7760 GBP |
6,011.4400 FIL |
3.9010 GBP |
3.6590 GBP |
3.9500 GBP |
3.8030 GBP |
| 2023-01-15 |
3.8510 GBP |
3,519.6276 FIL |
3.8690 GBP |
3.6630 GBP |
4.0300 GBP |
3.8610 GBP |
| 2023-01-14 |
3.4410 GBP |
4,432.5197 FIL |
3.2810 GBP |
3.2350 GBP |
3.6730 GBP |
3.4540 GBP |
| 2023-01-13 |
3.2360 GBP |
354.2284 FIL |
3.1490 GBP |
3.1230 GBP |
3.2560 GBP |
3.2560 GBP |
| 2023-01-12 |
3.0880 GBP |
544.8632 FIL |
3.0970 GBP |
3.0390 GBP |
3.1520 GBP |
3.1520 GBP |
| 2023-01-11 |
2.9820 GBP |
75.2515 FIL |
3.0480 GBP |
2.9500 GBP |
3.0480 GBP |
2.9830 GBP |
| 2023-01-10 |
3.0840 GBP |
169.2899 FIL |
3.1490 GBP |
3.0580 GBP |
3.1490 GBP |
3.1010 GBP |
| 2023-01-09 |
3.0770 GBP |
5,769.1868 FIL |
2.8880 GBP |
2.8880 GBP |
3.1960 GBP |
3.1050 GBP |
| 2023-01-08 |
2.8060 GBP |
824.3472 FIL |
2.8240 GBP |
2.7750 GBP |
2.8270 GBP |
2.7910 GBP |
| 2023-01-07 |
2.7620 GBP |
323.2529 FIL |
2.7590 GBP |
2.7190 GBP |
2.7980 GBP |
2.7190 GBP |
| 2023-01-06 |
2.7380 GBP |
538.9719 FIL |
2.7590 GBP |
2.7090 GBP |
2.7890 GBP |
2.7600 GBP |
| 2023-01-05 |
2.7510 GBP |
1,564.7242 FIL |
2.7600 GBP |
2.7240 GBP |
2.7780 GBP |
2.7620 GBP |
| 2023-01-04 |
2.7100 GBP |
2,054.6898 FIL |
2.6210 GBP |
2.6210 GBP |
2.8280 GBP |
2.7290 GBP |
| 2023-01-03 |
2.6150 GBP |
567.5695 FIL |
2.6120 GBP |
2.5350 GBP |
2.6450 GBP |
2.5640 GBP |
| 2023-01-02 |
2.6040 GBP |
1,024.7986 FIL |
2.5440 GBP |
2.5150 GBP |
2.6420 GBP |
2.6310 GBP |
| 2023-01-01 |
2.5270 GBP |
1,214.0177 FIL |
2.5060 GBP |
2.5060 GBP |
2.6010 GBP |
2.5840 GBP |
| 2022-12-31 |
2.4950 GBP |
1,633.7120 FIL |
2.4620 GBP |
2.4600 GBP |
2.5410 GBP |
2.4810 GBP |
| 2022-12-30 |
2.4530 GBP |
606.1879 FIL |
2.4650 GBP |
2.4370 GBP |
2.4650 GBP |
2.4540 GBP |
| 2022-12-29 |
2.4970 GBP |
154.3935 FIL |
2.5040 GBP |
2.4970 GBP |
2.5040 GBP |
2.4980 GBP |
| 2022-12-28 |
2.4840 GBP |
1,177.2026 FIL |
2.5310 GBP |
2.4580 GBP |
2.5310 GBP |
2.4830 GBP |
| 2022-12-27 |
2.5370 GBP |
4,294.7044 FIL |
2.4520 GBP |
2.4480 GBP |
2.6840 GBP |
2.5370 GBP |
| 2022-12-26 |
2.4720 GBP |
39.8552 FIL |
2.4720 GBP |
2.4720 GBP |
2.4720 GBP |
2.4720 GBP |
| 2022-12-25 |
2.4290 GBP |
25.2586 FIL |
2.4390 GBP |
2.4270 GBP |
2.4420 GBP |
2.4420 GBP |
| 2022-12-24 |
2.4470 GBP |
101.8487 FIL |
2.4570 GBP |
2.4330 GBP |
2.4570 GBP |
2.4330 GBP |
| 2022-12-23 |
2.4770 GBP |
236.9613 FIL |
2.4910 GBP |
2.4660 GBP |
2.4910 GBP |
2.4820 GBP |
| 2022-12-22 |
2.4500 GBP |
2,133.1479 FIL |
2.4620 GBP |
2.4170 GBP |
2.4670 GBP |
2.4590 GBP |
| 2022-12-21 |
2.4120 GBP |
571.4970 FIL |
2.4640 GBP |
2.3920 GBP |
2.4640 GBP |
2.4640 GBP |
| 2022-12-20 |
2.4430 GBP |
1,201.6737 FIL |
2.3180 GBP |
2.3180 GBP |
2.5180 GBP |
2.4160 GBP |
| 2022-12-19 |
2.3450 GBP |
3,380.3542 FIL |
2.4860 GBP |
2.2890 GBP |
2.4990 GBP |
2.3180 GBP |
| 2022-12-18 |
2.6040 GBP |
1,052.2442 FIL |
2.6340 GBP |
2.4920 GBP |
2.6340 GBP |
2.5550 GBP |
| 2022-12-17 |
2.5160 GBP |
12,124.1955 FIL |
2.5040 GBP |
2.3230 GBP |
3.7000 GBP |
2.6430 GBP |
| 2022-12-16 |
2.4670 GBP |
8,175.1944 FIL |
3.3970 GBP |
2.1400 GBP |
3.3970 GBP |
2.5280 GBP |
| 2022-12-15 |
3.3790 GBP |
24.6456 FIL |
3.3860 GBP |
3.3700 GBP |
3.3860 GBP |
3.3850 GBP |
| 2022-12-14 |
3.4740 GBP |
195.6743 FIL |
3.5190 GBP |
3.3860 GBP |
3.5190 GBP |
3.4020 GBP |
| 2022-12-13 |
3.4150 GBP |
165.4100 FIL |
3.4060 GBP |
3.3970 GBP |
3.4860 GBP |
3.4780 GBP |
| 2022-12-12 |
3.4540 GBP |
110.9021 FIL |
3.4540 GBP |
3.4390 GBP |
3.4700 GBP |
3.4700 GBP |
| 2022-12-11 |
3.5560 GBP |
443.7435 FIL |
3.5900 GBP |
3.4660 GBP |
3.5900 GBP |
3.4660 GBP |
| 2022-12-10 |
3.5770 GBP |
187.4455 FIL |
3.5820 GBP |
3.5770 GBP |
3.5930 GBP |
3.5770 GBP |
| 2022-12-09 |
3.6060 GBP |
762.3775 FIL |
3.6140 GBP |
3.6030 GBP |
3.6240 GBP |
3.6030 GBP |
| 2022-12-08 |
3.5950 GBP |
250.1152 FIL |
3.5830 GBP |
3.5730 GBP |
3.6170 GBP |
3.5990 GBP |
| 2022-12-07 |
3.5250 GBP |
238.3817 FIL |
3.4970 GBP |
3.4970 GBP |
3.5950 GBP |
3.5320 GBP |
| 2022-12-06 |
3.7140 GBP |
510.9835 FIL |
3.7180 GBP |
3.6900 GBP |
3.7600 GBP |
3.7600 GBP |
| 2022-12-05 |
3.7200 GBP |
1,070.4233 FIL |
3.7090 GBP |
3.7010 GBP |
3.7410 GBP |
3.7010 GBP |
| 2022-12-04 |
3.7280 GBP |
5,310.6848 FIL |
3.5990 GBP |
3.5990 GBP |
3.7710 GBP |
3.7160 GBP |
| 2022-12-03 |
3.7240 GBP |
41.4275 FIL |
3.7840 GBP |
3.6330 GBP |
3.7840 GBP |
3.6330 GBP |