Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-12 |
13.7770 GBP |
60.5735 FIL |
13.5160 GBP |
13.5160 GBP |
13.9430 GBP |
13.6950 GBP |
| 2022-03-11 |
13.3930 GBP |
65.1253 FIL |
13.3950 GBP |
13.3170 GBP |
13.3980 GBP |
13.3980 GBP |
| 2022-03-10 |
13.6390 GBP |
18.3190 FIL |
14.2590 GBP |
13.4360 GBP |
14.2590 GBP |
13.7970 GBP |
| 2022-03-09 |
14.2980 GBP |
75.9619 FIL |
13.7330 GBP |
13.7330 GBP |
14.5670 GBP |
14.2600 GBP |
| 2022-03-08 |
13.8300 GBP |
95.8838 FIL |
13.7990 GBP |
13.7990 GBP |
13.8660 GBP |
13.8660 GBP |
| 2022-03-07 |
13.7390 GBP |
45.4719 FIL |
13.6320 GBP |
13.2160 GBP |
14.0840 GBP |
13.3130 GBP |
| 2022-03-06 |
14.1630 GBP |
480.8431 FIL |
14.4730 GBP |
14.1300 GBP |
14.4730 GBP |
14.1960 GBP |
| 2022-03-05 |
14.1300 GBP |
79.5088 FIL |
13.8360 GBP |
13.8360 GBP |
14.4390 GBP |
14.2880 GBP |
| 2022-03-04 |
14.5590 GBP |
602.7746 FIL |
14.7020 GBP |
13.9950 GBP |
14.7040 GBP |
13.9950 GBP |
| 2022-03-03 |
15.1130 GBP |
362.5397 FIL |
15.1460 GBP |
14.9010 GBP |
15.2770 GBP |
14.9500 GBP |
| 2022-03-02 |
15.4510 GBP |
334.5967 FIL |
15.4890 GBP |
15.2460 GBP |
15.8400 GBP |
15.4850 GBP |
| 2022-03-01 |
15.7510 GBP |
965.6023 FIL |
16.4840 GBP |
15.5740 GBP |
16.4840 GBP |
15.6550 GBP |
| 2022-02-28 |
15.6290 GBP |
2,017.2192 FIL |
15.2590 GBP |
15.0750 GBP |
16.2910 GBP |
16.1630 GBP |
| 2022-02-27 |
15.0830 GBP |
1,548.2775 FIL |
13.8100 GBP |
13.7500 GBP |
15.5860 GBP |
15.3970 GBP |
| 2022-02-26 |
14.3490 GBP |
348.1440 FIL |
14.3640 GBP |
14.0540 GBP |
14.3830 GBP |
14.0810 GBP |
| 2022-02-25 |
13.6810 GBP |
303.8719 FIL |
13.6930 GBP |
13.6180 GBP |
13.9510 GBP |
13.8890 GBP |
| 2022-02-24 |
13.5280 GBP |
1,956.9380 FIL |
13.5530 GBP |
12.4350 GBP |
14.0150 GBP |
13.7660 GBP |
| 2022-02-23 |
14.1690 GBP |
27.1924 FIL |
14.1310 GBP |
13.8160 GBP |
14.2870 GBP |
13.8160 GBP |
| 2022-02-22 |
13.9680 GBP |
903.8311 FIL |
13.8720 GBP |
13.6140 GBP |
14.0530 GBP |
13.8990 GBP |
| 2022-02-21 |
14.4410 GBP |
442.7577 FIL |
14.9810 GBP |
14.0450 GBP |
14.9860 GBP |
14.0450 GBP |
| 2022-02-20 |
14.4960 GBP |
334.8740 FIL |
15.0690 GBP |
14.3250 GBP |
15.0690 GBP |
14.3250 GBP |
| 2022-02-19 |
15.1660 GBP |
30.8262 FIL |
15.5620 GBP |
14.8710 GBP |
15.5620 GBP |
15.1640 GBP |
| 2022-02-18 |
15.0820 GBP |
210.8397 FIL |
15.3710 GBP |
14.9510 GBP |
15.5400 GBP |
15.3120 GBP |
| 2022-02-17 |
15.4120 GBP |
528.6044 FIL |
16.7300 GBP |
15.0590 GBP |
16.7300 GBP |
15.0950 GBP |
| 2022-02-16 |
16.9160 GBP |
1,095.7568 FIL |
16.0720 GBP |
16.0720 GBP |
17.2500 GBP |
17.2500 GBP |
| 2022-02-15 |
16.2430 GBP |
802.4798 FIL |
15.3770 GBP |
15.3770 GBP |
16.3500 GBP |
16.1870 GBP |
| 2022-02-14 |
15.2260 GBP |
21.3935 FIL |
15.2080 GBP |
15.1150 GBP |
15.5830 GBP |
15.3820 GBP |
| 2022-02-13 |
15.3590 GBP |
128.3774 FIL |
15.3400 GBP |
15.1790 GBP |
15.5340 GBP |
15.3150 GBP |
| 2022-02-12 |
15.3630 GBP |
1,435.3026 FIL |
15.4950 GBP |
15.0000 GBP |
15.7220 GBP |
15.4620 GBP |
| 2022-02-11 |
16.3280 GBP |
817.0235 FIL |
17.0000 GBP |
15.4600 GBP |
17.1460 GBP |
15.4600 GBP |
| 2022-02-10 |
17.7210 GBP |
1,426.5956 FIL |
17.5150 GBP |
17.0000 GBP |
18.2000 GBP |
17.1530 GBP |
| 2022-02-09 |
18.0450 GBP |
309.9615 FIL |
17.6860 GBP |
17.5120 GBP |
18.1410 GBP |
18.1410 GBP |
| 2022-02-08 |
18.1110 GBP |
2,030.8245 FIL |
18.7260 GBP |
17.0940 GBP |
19.2020 GBP |
17.9030 GBP |
| 2022-02-07 |
17.3250 GBP |
571.9422 FIL |
16.4600 GBP |
16.4600 GBP |
17.9920 GBP |
17.7090 GBP |
| 2022-02-06 |
16.2060 GBP |
171.6564 FIL |
16.3510 GBP |
16.0120 GBP |
16.5150 GBP |
16.2930 GBP |
| 2022-02-05 |
16.2230 GBP |
145.0002 FIL |
16.2570 GBP |
16.0650 GBP |
16.2570 GBP |
16.1470 GBP |
| 2022-02-04 |
15.5880 GBP |
642.9722 FIL |
14.9560 GBP |
14.9560 GBP |
15.7740 GBP |
15.7240 GBP |
| 2022-02-03 |
14.8710 GBP |
1,043.3558 FIL |
14.8770 GBP |
14.5380 GBP |
15.0780 GBP |
14.9040 GBP |
| 2022-02-02 |
14.9250 GBP |
451.4564 FIL |
15.3570 GBP |
14.8340 GBP |
15.4970 GBP |
14.8800 GBP |
| 2022-02-01 |
15.7040 GBP |
1,034.4337 FIL |
15.8110 GBP |
15.3000 GBP |
16.0000 GBP |
15.3800 GBP |
| 2022-01-31 |
15.4990 GBP |
2,242.0400 FIL |
14.6540 GBP |
14.4030 GBP |
16.0890 GBP |
15.7300 GBP |
| 2022-01-30 |
15.0230 GBP |
806.8915 FIL |
15.1010 GBP |
14.6400 GBP |
15.5600 GBP |
14.6410 GBP |
| 2022-01-29 |
15.1770 GBP |
1,159.2552 FIL |
15.2600 GBP |
15.1060 GBP |
15.3560 GBP |
15.1780 GBP |
| 2022-01-28 |
14.3160 GBP |
1,288.9989 FIL |
14.2460 GBP |
14.0140 GBP |
14.5210 GBP |
14.5210 GBP |
| 2022-01-27 |
14.2000 GBP |
563.0897 FIL |
14.1600 GBP |
13.7450 GBP |
14.9100 GBP |
14.1260 GBP |
| 2022-01-26 |
14.3270 GBP |
3,905.8072 FIL |
13.7380 GBP |
13.5890 GBP |
15.0100 GBP |
14.3200 GBP |
| 2022-01-25 |
13.5600 GBP |
12.0131 FIL |
13.6240 GBP |
13.5410 GBP |
13.6910 GBP |
13.6910 GBP |
| 2022-01-24 |
13.1250 GBP |
3,907.1630 FIL |
13.4960 GBP |
12.5520 GBP |
13.8110 GBP |
13.6290 GBP |
| 2022-01-23 |
13.9230 GBP |
1,331.1110 FIL |
14.1290 GBP |
13.6160 GBP |
14.6110 GBP |
13.7900 GBP |
| 2022-01-22 |
13.6700 GBP |
14,080.1590 FIL |
16.4860 GBP |
12.5990 GBP |
16.6770 GBP |
13.8170 GBP |