Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-24 |
97.4850 GBP |
164.3950 FIL |
98.4780 GBP |
95.9920 GBP |
99.1320 GBP |
99.1320 GBP |
| 2021-04-23 |
101.0370 GBP |
476.5227 FIL |
106.5530 GBP |
94.8660 GBP |
106.5530 GBP |
98.0370 GBP |
| 2021-04-22 |
107.8450 GBP |
604.3069 FIL |
106.0000 GBP |
104.9570 GBP |
113.0880 GBP |
106.4330 GBP |
| 2021-04-21 |
110.7020 GBP |
190.3300 FIL |
111.4050 GBP |
106.9800 GBP |
113.9830 GBP |
106.9800 GBP |
| 2021-04-20 |
108.2910 GBP |
173.6636 FIL |
107.9250 GBP |
104.7170 GBP |
112.9620 GBP |
111.2780 GBP |
| 2021-04-19 |
110.4880 GBP |
355.8447 FIL |
114.2000 GBP |
80.0500 GBP |
118.4630 GBP |
111.0680 GBP |
| 2021-04-18 |
118.2010 GBP |
1,338.7817 FIL |
130.3220 GBP |
99.0000 GBP |
133.5830 GBP |
114.9850 GBP |
| 2021-04-17 |
133.5300 GBP |
426.8332 FIL |
133.7430 GBP |
129.0000 GBP |
139.0000 GBP |
132.6500 GBP |
| 2021-04-16 |
134.6420 GBP |
3,166.8481 FIL |
125.2060 GBP |
125.2060 GBP |
141.7190 GBP |
133.2780 GBP |
| 2021-04-15 |
123.9410 GBP |
409.2594 FIL |
123.1890 GBP |
122.2240 GBP |
126.8600 GBP |
124.7370 GBP |
| 2021-04-14 |
123.9860 GBP |
1,309.2599 FIL |
120.2290 GBP |
118.0000 GBP |
129.6360 GBP |
122.5650 GBP |
| 2021-04-13 |
119.6420 GBP |
784.9203 FIL |
120.8930 GBP |
116.3380 GBP |
123.0000 GBP |
120.5930 GBP |
| 2021-04-12 |
121.3850 GBP |
1,689.6234 FIL |
130.8740 GBP |
117.0920 GBP |
131.3510 GBP |
123.9220 GBP |
| 2021-04-11 |
133.1370 GBP |
735.5711 FIL |
127.6160 GBP |
127.2830 GBP |
134.0000 GBP |
130.7140 GBP |
| 2021-04-10 |
131.5410 GBP |
2,038.4177 FIL |
126.3790 GBP |
126.3790 GBP |
137.5000 GBP |
128.1830 GBP |
| 2021-04-09 |
124.1380 GBP |
2,207.3347 FIL |
112.7590 GBP |
112.0100 GBP |
127.0140 GBP |
123.3760 GBP |
| 2021-04-08 |
111.1530 GBP |
1,071.9355 FIL |
117.4240 GBP |
107.0000 GBP |
117.4240 GBP |
112.3800 GBP |
| 2021-04-07 |
108.9920 GBP |
6,446.5826 FIL |
119.5000 GBP |
99.4480 GBP |
119.5000 GBP |
111.6440 GBP |
| 2021-04-06 |
124.0370 GBP |
3,299.6587 FIL |
126.9950 GBP |
119.6000 GBP |
128.1100 GBP |
121.6760 GBP |
| 2021-04-05 |
127.3020 GBP |
595.3628 FIL |
131.3000 GBP |
124.0580 GBP |
133.5130 GBP |
126.2600 GBP |
| 2021-04-04 |
135.1610 GBP |
2,750.2010 FIL |
129.8860 GBP |
128.9590 GBP |
139.5820 GBP |
132.9650 GBP |
| 2021-04-03 |
125.2740 GBP |
1,882.8831 FIL |
124.1870 GBP |
119.1240 GBP |
130.5200 GBP |
128.6010 GBP |
| 2021-04-02 |
132.7860 GBP |
7,332.9355 FIL |
132.9670 GBP |
116.3920 GBP |
148.4090 GBP |
125.6110 GBP |
| 2021-04-01 |
151.5060 GBP |
9,362.6602 FIL |
144.5390 GBP |
131.6380 GBP |
170.8690 GBP |
137.8940 GBP |
| 2021-03-31 |
128.1030 GBP |
3,994.3412 FIL |
109.2350 GBP |
106.6270 GBP |
141.8210 GBP |
137.1820 GBP |
| 2021-03-30 |
102.0100 GBP |
1,767.2928 FIL |
91.2430 GBP |
90.8810 GBP |
110.1950 GBP |
109.3760 GBP |
| 2021-03-29 |
93.3870 GBP |
1,719.5566 FIL |
91.2580 GBP |
91.1270 GBP |
94.1670 GBP |
92.6650 GBP |
| 2021-03-28 |
90.6210 GBP |
2,662.6957 FIL |
95.0000 GBP |
87.9590 GBP |
96.1670 GBP |
92.5110 GBP |
| 2021-03-27 |
96.6520 GBP |
2,220.9679 FIL |
89.6340 GBP |
88.2380 GBP |
101.0470 GBP |
99.0340 GBP |
| 2021-03-26 |
76.6760 GBP |
2,174.5918 FIL |
67.9420 GBP |
67.6720 GBP |
90.0690 GBP |
81.7000 GBP |
| 2021-03-25 |
66.3010 GBP |
1,668.2140 FIL |
66.3220 GBP |
62.5080 GBP |
70.0000 GBP |
65.8800 GBP |
| 2021-03-24 |
63.3670 GBP |
6,493.8100 FIL |
59.5270 GBP |
58.6250 GBP |
68.0000 GBP |
63.9660 GBP |
| 2021-03-23 |
59.5000 GBP |
3,543.2373 FIL |
55.9230 GBP |
53.7250 GBP |
63.9990 GBP |
60.3680 GBP |
| 2021-03-22 |
56.1350 GBP |
200.9652 FIL |
57.2780 GBP |
54.6880 GBP |
58.6130 GBP |
55.3960 GBP |
| 2021-03-21 |
58.9170 GBP |
680.5546 FIL |
60.0320 GBP |
58.1880 GBP |
60.2620 GBP |
58.7630 GBP |
| 2021-03-20 |
60.4670 GBP |
827.4523 FIL |
60.8940 GBP |
57.5980 GBP |
61.5370 GBP |
59.6120 GBP |
| 2021-03-19 |
58.8990 GBP |
1,102.1549 FIL |
55.8580 GBP |
55.3910 GBP |
61.6960 GBP |
59.3710 GBP |
| 2021-03-18 |
60.0110 GBP |
5,857.4453 FIL |
61.1270 GBP |
53.4770 GBP |
64.0000 GBP |
54.8200 GBP |
| 2021-03-17 |
54.0600 GBP |
4,934.4517 FIL |
45.5990 GBP |
45.5990 GBP |
63.1000 GBP |
62.6060 GBP |
| 2021-03-16 |
41.9290 GBP |
1,684.7413 FIL |
37.0860 GBP |
37.0830 GBP |
44.7070 GBP |
44.0740 GBP |
| 2021-03-15 |
38.8780 GBP |
1,076.5298 FIL |
39.1030 GBP |
37.6900 GBP |
40.4260 GBP |
38.5920 GBP |
| 2021-03-14 |
39.0910 GBP |
1,685.8574 FIL |
38.0000 GBP |
37.8260 GBP |
41.3650 GBP |
40.2930 GBP |
| 2021-03-13 |
34.5780 GBP |
6,863.4607 FIL |
32.5000 GBP |
32.5000 GBP |
37.5740 GBP |
36.9750 GBP |
| 2021-03-12 |
31.4400 GBP |
1,203.2306 FIL |
30.1830 GBP |
30.1830 GBP |
32.4490 GBP |
32.0110 GBP |
| 2021-03-11 |
30.1150 GBP |
158.1066 FIL |
30.9220 GBP |
29.9200 GBP |
30.9220 GBP |
29.9200 GBP |
| 2021-03-10 |
30.9420 GBP |
2,695.7282 FIL |
30.0950 GBP |
30.0870 GBP |
31.5990 GBP |
30.5980 GBP |
| 2021-03-09 |
30.1940 GBP |
273.6612 FIL |
30.0770 GBP |
29.9250 GBP |
30.3180 GBP |
30.1420 GBP |
| 2021-03-08 |
29.7960 GBP |
98.2795 FIL |
30.1010 GBP |
29.5740 GBP |
30.1010 GBP |
29.8860 GBP |
| 2021-03-07 |
29.9350 GBP |
125.6976 FIL |
29.9460 GBP |
29.5640 GBP |
30.0080 GBP |
29.9890 GBP |
| 2021-03-06 |
29.0800 GBP |
246.0220 FIL |
29.2440 GBP |
28.4160 GBP |
29.5190 GBP |
29.0120 GBP |