Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-23 |
4.4330 GBP |
265.3156 FIL |
4.4580 GBP |
4.4240 GBP |
4.5120 GBP |
4.5020 GBP |
| 2022-10-22 |
4.3770 GBP |
176.5219 FIL |
4.3750 GBP |
4.3500 GBP |
4.4080 GBP |
4.4080 GBP |
| 2022-10-21 |
4.3790 GBP |
1,819.3279 FIL |
4.4050 GBP |
4.3230 GBP |
4.4070 GBP |
4.3810 GBP |
| 2022-10-20 |
4.4700 GBP |
2,549.8349 FIL |
4.4460 GBP |
4.3710 GBP |
4.5130 GBP |
4.4020 GBP |
| 2022-10-19 |
4.4990 GBP |
252.9565 FIL |
4.5190 GBP |
4.4340 GBP |
4.5570 GBP |
4.5290 GBP |
| 2022-10-18 |
4.5570 GBP |
311.3671 FIL |
4.6040 GBP |
4.4990 GBP |
4.6040 GBP |
4.5220 GBP |
| 2022-10-17 |
4.5790 GBP |
388.8154 FIL |
4.6030 GBP |
4.5490 GBP |
4.6030 GBP |
4.5930 GBP |
| 2022-10-16 |
4.6200 GBP |
5.2321 FIL |
4.6820 GBP |
4.5790 GBP |
4.6820 GBP |
4.6150 GBP |
| 2022-10-15 |
4.6430 GBP |
436.4463 FIL |
4.4880 GBP |
4.4880 GBP |
4.6940 GBP |
4.6510 GBP |
| 2022-10-14 |
4.6120 GBP |
293.9634 FIL |
4.6410 GBP |
4.5660 GBP |
4.6450 GBP |
4.5660 GBP |
| 2022-10-13 |
4.3660 GBP |
1,145.9327 FIL |
4.5790 GBP |
4.2430 GBP |
4.5790 GBP |
4.4540 GBP |
| 2022-10-12 |
4.7190 GBP |
260.5614 FIL |
4.7180 GBP |
4.6060 GBP |
4.7290 GBP |
4.6060 GBP |
| 2022-10-11 |
4.6780 GBP |
302.9478 FIL |
4.5260 GBP |
4.5260 GBP |
4.6870 GBP |
4.6810 GBP |
| 2022-10-10 |
4.7030 GBP |
410.5872 FIL |
4.9140 GBP |
4.6120 GBP |
4.9140 GBP |
4.6120 GBP |
| 2022-10-09 |
4.9010 GBP |
19.7789 FIL |
4.9000 GBP |
4.9000 GBP |
4.9040 GBP |
4.9030 GBP |
| 2022-10-08 |
4.9390 GBP |
66.3023 FIL |
4.9470 GBP |
4.9390 GBP |
4.9470 GBP |
4.9390 GBP |
| 2022-10-07 |
4.9000 GBP |
33.7940 FIL |
4.9180 GBP |
4.8960 GBP |
4.9180 GBP |
4.9180 GBP |
| 2022-10-06 |
4.9390 GBP |
46.5376 FIL |
4.9500 GBP |
4.9260 GBP |
4.9790 GBP |
4.9790 GBP |
| 2022-10-05 |
4.8770 GBP |
107.5755 FIL |
4.8910 GBP |
4.8520 GBP |
4.9400 GBP |
4.9400 GBP |
| 2022-10-04 |
4.8580 GBP |
60.5592 FIL |
4.9270 GBP |
4.8520 GBP |
4.9270 GBP |
4.8840 GBP |
| 2022-10-03 |
4.8720 GBP |
162.8486 FIL |
4.8540 GBP |
4.8540 GBP |
4.8990 GBP |
4.8990 GBP |
| 2022-10-02 |
4.8850 GBP |
23.3143 FIL |
4.9420 GBP |
4.8740 GBP |
4.9420 GBP |
4.8850 GBP |
| 2022-10-01 |
5.0050 GBP |
121.9068 FIL |
5.0810 GBP |
5.0000 GBP |
5.0810 GBP |
5.0300 GBP |
| 2022-09-30 |
5.1210 GBP |
177.9115 FIL |
5.1420 GBP |
5.0830 GBP |
5.1880 GBP |
5.1220 GBP |
| 2022-09-29 |
5.3660 GBP |
189.3799 FIL |
5.4280 GBP |
5.1740 GBP |
5.4290 GBP |
5.1820 GBP |