Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-28 |
5.3560 GBP |
69.4932 FIL |
5.3290 GBP |
5.3290 GBP |
5.4710 GBP |
5.4710 GBP |
| 2022-09-27 |
5.4700 GBP |
1,340.2457 FIL |
5.3290 GBP |
5.2630 GBP |
5.6280 GBP |
5.3150 GBP |
| 2022-09-26 |
5.2890 GBP |
5,447.8303 FIL |
5.4190 GBP |
5.1280 GBP |
5.4770 GBP |
5.2930 GBP |
| 2022-09-25 |
5.3260 GBP |
92.3389 FIL |
5.3620 GBP |
5.2890 GBP |
5.3850 GBP |
5.2900 GBP |
| 2022-09-24 |
5.2640 GBP |
145.1408 FIL |
5.2890 GBP |
5.1130 GBP |
5.3120 GBP |
5.1130 GBP |
| 2022-09-23 |
5.0430 GBP |
113.0489 FIL |
5.0270 GBP |
4.9590 GBP |
5.3280 GBP |
5.2740 GBP |
| 2022-09-22 |
4.8290 GBP |
48.9332 FIL |
4.8580 GBP |
4.8190 GBP |
4.8580 GBP |
4.8270 GBP |
| 2022-09-21 |
4.8380 GBP |
431.7339 FIL |
4.6900 GBP |
4.5680 GBP |
4.9210 GBP |
4.9150 GBP |
| 2022-09-20 |
4.6960 GBP |
1,095.5451 FIL |
4.7100 GBP |
4.6760 GBP |
4.7290 GBP |
4.6870 GBP |
| 2022-09-19 |
4.7120 GBP |
142.5366 FIL |
4.5320 GBP |
4.5320 GBP |
4.8060 GBP |
4.8050 GBP |
| 2022-09-18 |
5.0530 GBP |
67.7953 FIL |
5.1330 GBP |
4.9900 GBP |
5.1330 GBP |
4.9900 GBP |
| 2022-09-17 |
5.1540 GBP |
138.4789 FIL |
5.1690 GBP |
5.0920 GBP |
5.1690 GBP |
5.1540 GBP |
| 2022-09-16 |
5.0480 GBP |
126.9314 FIL |
5.0480 GBP |
5.0480 GBP |
5.0480 GBP |
5.0480 GBP |
| 2022-09-15 |
5.0270 GBP |
236.0354 FIL |
5.1250 GBP |
4.9900 GBP |
5.1250 GBP |
5.0180 GBP |
| 2022-09-14 |
5.0930 GBP |
2,823.1979 FIL |
5.1150 GBP |
5.0000 GBP |
5.1830 GBP |
5.1600 GBP |
| 2022-09-13 |
5.3030 GBP |
1,135.2362 FIL |
5.4730 GBP |
5.0810 GBP |
5.4820 GBP |
5.0810 GBP |
| 2022-09-12 |
5.5270 GBP |
4,530.3135 FIL |
5.5700 GBP |
5.4370 GBP |
5.6490 GBP |
5.4370 GBP |
| 2022-09-11 |
5.8270 GBP |
3,069.2287 FIL |
5.4000 GBP |
5.3370 GBP |
6.0000 GBP |
5.4940 GBP |
| 2022-09-10 |
5.4950 GBP |
212.8549 FIL |
5.6050 GBP |
5.3850 GBP |
5.6050 GBP |
5.4260 GBP |
| 2022-09-09 |
5.4260 GBP |
1,047.0931 FIL |
5.1200 GBP |
5.1200 GBP |
5.5580 GBP |
5.5000 GBP |
| 2022-09-08 |
5.0330 GBP |
1,050.0457 FIL |
5.0700 GBP |
4.9800 GBP |
5.0700 GBP |
5.0470 GBP |
| 2022-09-07 |
4.9390 GBP |
1,518.4382 FIL |
4.8750 GBP |
4.8690 GBP |
5.0730 GBP |
5.0420 GBP |
| 2022-09-06 |
5.0240 GBP |
262.6032 FIL |
5.3340 GBP |
4.8680 GBP |
5.3660 GBP |
4.9170 GBP |
| 2022-09-05 |
5.2510 GBP |
1,770.3388 FIL |
5.4970 GBP |
5.1950 GBP |
5.4970 GBP |
5.2230 GBP |
| 2022-09-04 |
5.4160 GBP |
171.0042 FIL |
5.5450 GBP |
5.3900 GBP |
5.5450 GBP |
5.4290 GBP |
| 2022-09-03 |
5.6040 GBP |
2,495.3489 FIL |
5.3510 GBP |
5.3510 GBP |
5.7340 GBP |
5.5980 GBP |
| 2022-09-02 |
5.0110 GBP |
170.7435 FIL |
5.0220 GBP |
4.9870 GBP |
5.0980 GBP |
5.0110 GBP |
| 2022-09-01 |
4.9510 GBP |
294.2845 FIL |
4.9880 GBP |
4.8990 GBP |
4.9980 GBP |
4.9980 GBP |
| 2022-08-31 |
4.9680 GBP |
32.0813 FIL |
4.9690 GBP |
4.9490 GBP |
5.0080 GBP |
4.9490 GBP |
| 2022-08-30 |
4.9720 GBP |
113.2329 FIL |
5.1230 GBP |
4.8290 GBP |
5.1230 GBP |
4.8510 GBP |
| 2022-08-29 |
4.8960 GBP |
547.5222 FIL |
4.7780 GBP |
4.7780 GBP |
5.0540 GBP |
5.0540 GBP |
| 2022-08-28 |
4.9810 GBP |
73.6224 FIL |
4.9970 GBP |
4.9570 GBP |
4.9970 GBP |
4.9570 GBP |
| 2022-08-27 |
4.8820 GBP |
417.3402 FIL |
4.8310 GBP |
4.8210 GBP |
4.9840 GBP |
4.9840 GBP |
| 2022-08-26 |
5.0620 GBP |
1,916.5151 FIL |
5.2230 GBP |
4.8250 GBP |
5.2740 GBP |
4.8250 GBP |
| 2022-08-25 |
5.3870 GBP |
172.3991 FIL |
5.4350 GBP |
5.3030 GBP |
5.4650 GBP |
5.3480 GBP |
| 2022-08-24 |
5.2760 GBP |
566.4912 FIL |
5.3260 GBP |
5.2280 GBP |
5.5270 GBP |
5.3270 GBP |
| 2022-08-23 |
5.5120 GBP |
3,620.5440 FIL |
5.4210 GBP |
5.2460 GBP |
7.5680 GBP |
5.3550 GBP |
| 2022-08-22 |
5.2540 GBP |
212.0880 FIL |
5.3710 GBP |
5.1900 GBP |
5.3710 GBP |
5.2080 GBP |
| 2022-08-21 |
5.4100 GBP |
225.3588 FIL |
5.3300 GBP |
5.3020 GBP |
5.4960 GBP |
5.4490 GBP |
| 2022-08-20 |
5.4300 GBP |
266.7786 FIL |
5.5380 GBP |
5.1980 GBP |
5.5990 GBP |
5.2710 GBP |
| 2022-08-19 |
5.6900 GBP |
1,077.3220 FIL |
6.1060 GBP |
5.5100 GBP |
6.2150 GBP |
5.6700 GBP |
| 2022-08-18 |
6.7530 GBP |
316.1964 FIL |
6.7980 GBP |
6.7270 GBP |
6.8650 GBP |
6.8650 GBP |
| 2022-08-17 |
6.9760 GBP |
160.6732 FIL |
7.1210 GBP |
6.6880 GBP |
7.2420 GBP |
6.6880 GBP |
| 2022-08-16 |
6.9850 GBP |
437.7006 FIL |
6.9450 GBP |
6.8350 GBP |
7.2330 GBP |
6.9020 GBP |
| 2022-08-15 |
6.8490 GBP |
1,053.2700 FIL |
6.9100 GBP |
6.6710 GBP |
7.1450 GBP |
6.7740 GBP |
| 2022-08-14 |
6.8180 GBP |
404.4464 FIL |
7.0660 GBP |
6.6300 GBP |
7.1510 GBP |
6.7340 GBP |
| 2022-08-13 |
7.0340 GBP |
885.7710 FIL |
7.2650 GBP |
6.9160 GBP |
7.2730 GBP |
6.9190 GBP |
| 2022-08-12 |
7.0900 GBP |
723.6305 FIL |
6.8590 GBP |
6.8540 GBP |
7.2000 GBP |
7.1960 GBP |
| 2022-08-11 |
7.1940 GBP |
3,048.5293 FIL |
7.0740 GBP |
6.8920 GBP |
7.4450 GBP |
6.9350 GBP |
| 2022-08-10 |
6.8810 GBP |
1,139.5081 FIL |
6.6710 GBP |
6.5520 GBP |
7.1020 GBP |
6.7480 GBP |