Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-02 |
3.6970 GBP |
51.2014 FIL |
3.7300 GBP |
3.6870 GBP |
3.7600 GBP |
3.7600 GBP |
| 2022-12-01 |
3.5890 GBP |
97.0023 FIL |
3.5960 GBP |
3.5720 GBP |
3.5970 GBP |
3.5720 GBP |
| 2022-11-30 |
3.6670 GBP |
1,174.7408 FIL |
3.6950 GBP |
3.5550 GBP |
3.6950 GBP |
3.6220 GBP |
| 2022-11-29 |
3.6160 GBP |
1,117.5143 FIL |
3.5380 GBP |
3.5290 GBP |
3.6460 GBP |
3.6220 GBP |
| 2022-11-28 |
3.4990 GBP |
1,765.5171 FIL |
3.6200 GBP |
3.4500 GBP |
3.6200 GBP |
3.5600 GBP |
| 2022-11-27 |
3.6560 GBP |
575.6659 FIL |
3.6690 GBP |
3.6510 GBP |
3.6770 GBP |
3.6770 GBP |
| 2022-11-26 |
3.5710 GBP |
140.9806 FIL |
3.5490 GBP |
3.5490 GBP |
3.6020 GBP |
3.5970 GBP |
| 2022-11-25 |
3.5380 GBP |
281.6965 FIL |
3.5450 GBP |
3.5180 GBP |
3.5550 GBP |
3.5390 GBP |
| 2022-11-24 |
3.5950 GBP |
447.7834 FIL |
3.6510 GBP |
3.5900 GBP |
3.6510 GBP |
3.5990 GBP |
| 2022-11-23 |
3.6920 GBP |
295.3977 FIL |
3.7240 GBP |
3.6170 GBP |
3.7270 GBP |
3.6830 GBP |
| 2022-11-22 |
3.4930 GBP |
684.0421 FIL |
3.5160 GBP |
3.4600 GBP |
3.6280 GBP |
3.6280 GBP |
| 2022-11-21 |
3.5330 GBP |
531.8698 FIL |
3.5080 GBP |
3.4980 GBP |
3.5480 GBP |
3.4980 GBP |
| 2022-11-20 |
3.6070 GBP |
1,845.3538 FIL |
3.7280 GBP |
3.4760 GBP |
3.7280 GBP |
3.4760 GBP |
| 2022-11-19 |
3.6220 GBP |
42.6800 FIL |
3.6390 GBP |
3.6000 GBP |
3.6870 GBP |
3.6760 GBP |
| 2022-11-18 |
3.6490 GBP |
192.2825 FIL |
3.6570 GBP |
3.6200 GBP |
3.6660 GBP |
3.6200 GBP |
| 2022-11-17 |
3.5940 GBP |
1,415.3537 FIL |
3.6130 GBP |
3.5630 GBP |
3.6570 GBP |
3.6570 GBP |
| 2022-11-16 |
3.7050 GBP |
244.4568 FIL |
3.7000 GBP |
3.5820 GBP |
3.7670 GBP |
3.5960 GBP |
| 2022-11-15 |
3.6890 GBP |
466.6421 FIL |
3.6980 GBP |
3.6720 GBP |
3.7030 GBP |
3.6740 GBP |
| 2022-11-14 |
3.5120 GBP |
12,331.5329 FIL |
3.5000 GBP |
3.4530 GBP |
3.7180 GBP |
3.6510 GBP |
| 2022-11-13 |
3.6190 GBP |
406.8928 FIL |
3.6060 GBP |
3.5580 GBP |
3.7460 GBP |
3.5880 GBP |
| 2022-11-12 |
3.6450 GBP |
947.7187 FIL |
3.7470 GBP |
3.5950 GBP |
3.7470 GBP |
3.6420 GBP |
| 2022-11-11 |
3.8050 GBP |
272.3490 FIL |
3.9100 GBP |
3.6150 GBP |
3.9720 GBP |
3.6980 GBP |
| 2022-11-10 |
3.9510 GBP |
15,030.7372 FIL |
3.6890 GBP |
3.6690 GBP |
4.0820 GBP |
3.9760 GBP |
| 2022-11-09 |
3.7400 GBP |
2,260.8716 FIL |
4.1810 GBP |
3.3910 GBP |
4.1810 GBP |
3.5630 GBP |
| 2022-11-08 |
4.0620 GBP |
3,510.0402 FIL |
4.7500 GBP |
3.4920 GBP |
4.7850 GBP |
4.1920 GBP |
| 2022-11-07 |
4.9490 GBP |
2,516.3185 FIL |
5.1260 GBP |
4.9150 GBP |
5.2230 GBP |
5.0710 GBP |
| 2022-11-06 |
5.6640 GBP |
1,293.4426 FIL |
5.4010 GBP |
5.3350 GBP |
6.0000 GBP |
5.3440 GBP |
| 2022-11-05 |
5.4920 GBP |
1,379.4293 FIL |
5.4030 GBP |
5.3050 GBP |
5.6150 GBP |
5.5450 GBP |
| 2022-11-04 |
5.3400 GBP |
2,086.1962 FIL |
5.1800 GBP |
5.1430 GBP |
5.5030 GBP |
5.3760 GBP |
| 2022-11-03 |
5.1770 GBP |
2,154.2160 FIL |
4.8010 GBP |
4.7340 GBP |
5.4140 GBP |
5.2650 GBP |
| 2022-11-02 |
4.6230 GBP |
966.2560 FIL |
4.6690 GBP |
4.5000 GBP |
4.6690 GBP |
4.5360 GBP |
| 2022-11-01 |
4.7000 GBP |
107.7050 FIL |
4.7290 GBP |
4.6680 GBP |
4.7310 GBP |
4.6780 GBP |
| 2022-10-31 |
4.6670 GBP |
356.3679 FIL |
4.6640 GBP |
4.6150 GBP |
4.7900 GBP |
4.7400 GBP |
| 2022-10-30 |
4.8370 GBP |
55.2351 FIL |
4.8260 GBP |
4.7340 GBP |
4.9180 GBP |
4.7340 GBP |
| 2022-10-29 |
4.7680 GBP |
3,168.1202 FIL |
4.6430 GBP |
4.6430 GBP |
5.0520 GBP |
4.8000 GBP |
| 2022-10-28 |
4.5980 GBP |
179.1446 FIL |
4.5090 GBP |
4.4730 GBP |
4.6600 GBP |
4.6510 GBP |
| 2022-10-27 |
4.6640 GBP |
6,961.5229 FIL |
4.5860 GBP |
4.5140 GBP |
4.7000 GBP |
4.5610 GBP |
| 2022-10-26 |
4.5940 GBP |
626.7583 FIL |
4.5550 GBP |
4.5190 GBP |
4.6190 GBP |
4.5370 GBP |
| 2022-10-25 |
4.5040 GBP |
69.5751 FIL |
4.3750 GBP |
4.3590 GBP |
4.5990 GBP |
4.4980 GBP |
| 2022-10-24 |
4.4100 GBP |
368.0105 FIL |
4.4770 GBP |
4.3960 GBP |
4.4770 GBP |
4.4010 GBP |