Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
4.6000 GBP |
6,302.8159 FIL |
4.3920 GBP |
4.1700 GBP |
4.8600 GBP |
4.8600 GBP |
| 2024-01-09 |
4.2750 GBP |
41,014.8694 FIL |
4.6130 GBP |
4.1390 GBP |
4.6320 GBP |
4.2690 GBP |
| 2024-01-08 |
4.3510 GBP |
7,703.6697 FIL |
4.4050 GBP |
3.9850 GBP |
4.6660 GBP |
4.6130 GBP |
| 2024-01-07 |
4.6490 GBP |
758.5932 FIL |
4.6490 GBP |
4.5290 GBP |
4.8230 GBP |
4.5510 GBP |
| 2024-01-06 |
4.8740 GBP |
11,310.2262 FIL |
4.8210 GBP |
4.5690 GBP |
4.9380 GBP |
4.5960 GBP |
| 2024-01-05 |
4.7670 GBP |
47,872.7008 FIL |
5.1430 GBP |
4.5410 GBP |
5.1500 GBP |
4.7970 GBP |
| 2024-01-04 |
5.1780 GBP |
4,228.4717 FIL |
4.9470 GBP |
4.9160 GBP |
5.3450 GBP |
5.1760 GBP |
| 2024-01-03 |
5.1960 GBP |
9,748.9125 FIL |
5.7480 GBP |
4.6730 GBP |
6.0930 GBP |
5.0380 GBP |
| 2024-01-02 |
6.0200 GBP |
7,342.1184 FIL |
5.9050 GBP |
5.6340 GBP |
6.3210 GBP |
5.6920 GBP |
| 2024-01-01 |
6.0600 GBP |
13,923.9865 FIL |
5.4290 GBP |
5.2990 GBP |
6.6670 GBP |
5.9480 GBP |
| 2023-12-31 |
5.3060 GBP |
13,827.0489 FIL |
4.6840 GBP |
4.6840 GBP |
5.8340 GBP |
5.6900 GBP |
| 2023-12-30 |
4.5970 GBP |
19,989.6356 FIL |
4.5980 GBP |
4.4980 GBP |
4.9150 GBP |
4.6810 GBP |
| 2023-12-29 |
4.5700 GBP |
24,509.8288 FIL |
4.9170 GBP |
4.4220 GBP |
4.9490 GBP |
4.4600 GBP |
| 2023-12-28 |
4.7190 GBP |
7,231.1880 FIL |
4.6380 GBP |
4.5540 GBP |
4.8460 GBP |
4.8060 GBP |
| 2023-12-27 |
4.5960 GBP |
7,069.0512 FIL |
4.5020 GBP |
4.3790 GBP |
4.7770 GBP |
4.7090 GBP |
| 2023-12-26 |
4.3820 GBP |
770.2950 FIL |
4.5620 GBP |
4.1410 GBP |
4.5690 GBP |
4.4820 GBP |
| 2023-12-25 |
4.5500 GBP |
11,233.2956 FIL |
4.4550 GBP |
4.4250 GBP |
4.6480 GBP |
4.4800 GBP |
| 2023-12-24 |
4.4550 GBP |
2,098.5307 FIL |
4.4530 GBP |
4.3530 GBP |
4.5360 GBP |
4.4760 GBP |
| 2023-12-23 |
4.2950 GBP |
3,112.1330 FIL |
4.2490 GBP |
4.1790 GBP |
4.4210 GBP |
4.4210 GBP |
| 2023-12-22 |
4.3820 GBP |
1,841.4568 FIL |
4.3770 GBP |
4.2870 GBP |
4.5550 GBP |
4.3330 GBP |
| 2023-12-21 |
4.2320 GBP |
850.5288 FIL |
4.2210 GBP |
4.1990 GBP |
4.3350 GBP |
4.3130 GBP |
| 2023-12-20 |
4.1620 GBP |
4,813.2735 FIL |
4.0460 GBP |
4.0210 GBP |
4.2330 GBP |
4.1730 GBP |
| 2023-12-19 |
4.1000 GBP |
2,964.5663 FIL |
4.1950 GBP |
3.9700 GBP |
4.2820 GBP |
4.0220 GBP |
| 2023-12-18 |
4.1060 GBP |
8,731.5558 FIL |
4.1250 GBP |
3.8660 GBP |
4.6670 GBP |
4.2150 GBP |
| 2023-12-17 |
4.4420 GBP |
4,964.0217 FIL |
4.4630 GBP |
4.2890 GBP |
4.5490 GBP |
4.4310 GBP |
| 2023-12-16 |
4.4660 GBP |
15,220.0279 FIL |
3.7510 GBP |
3.7510 GBP |
4.8180 GBP |
4.5020 GBP |
| 2023-12-15 |
3.7890 GBP |
1,624.4656 FIL |
3.8020 GBP |
3.6700 GBP |
3.9190 GBP |
3.8400 GBP |
| 2023-12-14 |
3.7350 GBP |
1,678.5417 FIL |
3.7280 GBP |
3.6600 GBP |
3.8180 GBP |
3.8160 GBP |
| 2023-12-13 |
3.6650 GBP |
3,823.7386 FIL |
3.7150 GBP |
3.5680 GBP |
4.4100 GBP |
3.7390 GBP |
| 2023-12-12 |
3.7130 GBP |
2,992.9703 FIL |
3.7130 GBP |
3.5840 GBP |
3.7890 GBP |
3.6530 GBP |
| 2023-12-11 |
3.8420 GBP |
8,556.1125 FIL |
4.1060 GBP |
3.5660 GBP |
4.7540 GBP |
3.6650 GBP |
| 2023-12-10 |
4.0730 GBP |
2,280.8204 FIL |
4.0940 GBP |
3.9970 GBP |
4.1710 GBP |
4.1180 GBP |
| 2023-12-09 |
4.1980 GBP |
5,855.2727 FIL |
4.1710 GBP |
4.0770 GBP |
4.3480 GBP |
4.1000 GBP |
| 2023-12-08 |
3.9950 GBP |
44,222.4111 FIL |
4.0100 GBP |
3.9500 GBP |
4.1750 GBP |
4.1750 GBP |
| 2023-12-07 |
3.8790 GBP |
9,347.6274 FIL |
3.8480 GBP |
3.8050 GBP |
4.0430 GBP |
3.9750 GBP |
| 2023-12-06 |
3.7830 GBP |
2,213.8233 FIL |
3.8020 GBP |
3.6750 GBP |
3.8610 GBP |
3.8590 GBP |
| 2023-12-05 |
3.7500 GBP |
1,231.2803 FIL |
3.7320 GBP |
3.6290 GBP |
3.8210 GBP |
3.8120 GBP |
| 2023-12-04 |
3.6750 GBP |
3,540.5219 FIL |
3.5990 GBP |
3.5380 GBP |
3.8220 GBP |
3.7090 GBP |
| 2023-12-03 |
3.5920 GBP |
1,504.3843 FIL |
3.6750 GBP |
3.4960 GBP |
3.6750 GBP |
3.5680 GBP |
| 2023-12-02 |
3.5900 GBP |
3,167.6017 FIL |
3.5500 GBP |
3.5220 GBP |
3.6700 GBP |
3.6690 GBP |
| 2023-12-01 |
3.5500 GBP |
7,174.0787 FIL |
3.4530 GBP |
3.4510 GBP |
3.5720 GBP |
3.5520 GBP |
| 2023-11-30 |
3.4840 GBP |
3,106.3245 FIL |
3.4940 GBP |
3.4410 GBP |
3.6010 GBP |
3.4740 GBP |
| 2023-11-29 |
3.5370 GBP |
1,710.4357 FIL |
3.5720 GBP |
3.4860 GBP |
3.6170 GBP |
3.4990 GBP |
| 2023-11-28 |
3.5580 GBP |
1,477.6206 FIL |
3.5940 GBP |
3.4760 GBP |
3.6180 GBP |
3.5760 GBP |
| 2023-11-27 |
3.5640 GBP |
1,089.1218 FIL |
3.6730 GBP |
3.5100 GBP |
3.6730 GBP |
3.5740 GBP |
| 2023-11-26 |
3.6370 GBP |
2,903.5522 FIL |
3.7910 GBP |
3.5540 GBP |
3.8090 GBP |
3.6200 GBP |
| 2023-11-25 |
3.7220 GBP |
1,535.4847 FIL |
3.7070 GBP |
3.6880 GBP |
3.7820 GBP |
3.7730 GBP |
| 2023-11-24 |
3.6860 GBP |
1,585.2854 FIL |
3.6270 GBP |
3.6120 GBP |
3.7200 GBP |
3.6700 GBP |
| 2023-11-23 |
3.6010 GBP |
2,518.9581 FIL |
3.5900 GBP |
3.5500 GBP |
3.6360 GBP |
3.5670 GBP |
| 2023-11-22 |
3.4900 GBP |
3,369.1682 FIL |
3.3430 GBP |
3.3430 GBP |
3.6200 GBP |
3.5860 GBP |