Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
1.9620 GBP |
6,487.4036 FIL |
2.0400 GBP |
1.9280 GBP |
2.0400 GBP |
1.9650 GBP |
| 2025-05-29 |
2.0680 GBP |
346.0192 FIL |
2.1230 GBP |
2.0650 GBP |
2.1230 GBP |
2.0650 GBP |
| 2025-05-28 |
2.0990 GBP |
433.7587 FIL |
2.1250 GBP |
2.0950 GBP |
2.1250 GBP |
2.1030 GBP |
| 2025-05-27 |
2.0310 GBP |
682.6557 FIL |
2.0200 GBP |
2.0200 GBP |
2.1360 GBP |
2.1360 GBP |
| 2025-05-26 |
2.0880 GBP |
898.4624 FIL |
2.0720 GBP |
2.0720 GBP |
2.1060 GBP |
2.0750 GBP |
| 2025-05-25 |
2.0380 GBP |
5,696.5300 FIL |
2.0470 GBP |
2.0200 GBP |
2.1000 GBP |
2.0420 GBP |
| 2025-05-24 |
2.1370 GBP |
4,130.4075 FIL |
2.1140 GBP |
2.1140 GBP |
2.1970 GBP |
2.1190 GBP |
| 2025-05-23 |
2.2790 GBP |
16,330.1411 FIL |
2.2620 GBP |
2.1350 GBP |
2.3730 GBP |
2.1810 GBP |
| 2025-05-22 |
2.2210 GBP |
4,003.4429 FIL |
2.1960 GBP |
2.1940 GBP |
2.2820 GBP |
2.2700 GBP |
| 2025-05-21 |
2.1490 GBP |
9,037.7954 FIL |
2.1330 GBP |
2.1240 GBP |
2.1920 GBP |
2.1690 GBP |
| 2025-05-20 |
2.1410 GBP |
3,478.0989 FIL |
2.1650 GBP |
2.0970 GBP |
2.1820 GBP |
2.1270 GBP |
| 2025-05-19 |
2.0830 GBP |
2,827.5244 FIL |
2.1840 GBP |
2.0560 GBP |
2.1840 GBP |
2.1540 GBP |
| 2025-05-18 |
2.1150 GBP |
2,539.1845 FIL |
2.1680 GBP |
2.0530 GBP |
2.2370 GBP |
2.0530 GBP |
| 2025-05-17 |
2.1180 GBP |
5,160.5617 FIL |
2.1270 GBP |
2.0960 GBP |
2.1960 GBP |
2.1120 GBP |
| 2025-05-16 |
2.2140 GBP |
66.6736 FIL |
2.2100 GBP |
2.2100 GBP |
2.2550 GBP |
2.2550 GBP |
| 2025-05-15 |
2.2220 GBP |
6,348.3615 FIL |
2.2870 GBP |
2.1920 GBP |
2.2950 GBP |
2.2700 GBP |
| 2025-05-14 |
2.3930 GBP |
10,643.3179 FIL |
2.4500 GBP |
2.2980 GBP |
2.4500 GBP |
2.2980 GBP |
| 2025-05-13 |
2.3070 GBP |
1,743.7705 FIL |
2.3630 GBP |
2.2430 GBP |
2.3940 GBP |
2.3920 GBP |
| 2025-05-12 |
2.4640 GBP |
727.1697 FIL |
2.4330 GBP |
2.4240 GBP |
2.4860 GBP |
2.4280 GBP |
| 2025-05-11 |
2.4210 GBP |
2,744.8466 FIL |
2.4120 GBP |
2.3250 GBP |
2.4780 GBP |
2.3700 GBP |
| 2025-05-10 |
2.2980 GBP |
1,423.5852 FIL |
2.2790 GBP |
2.2790 GBP |
2.3230 GBP |
2.2860 GBP |
| 2025-05-09 |
2.2760 GBP |
1,899.3901 FIL |
2.2240 GBP |
2.2240 GBP |
2.3000 GBP |
2.2830 GBP |
| 2025-05-08 |
2.1020 GBP |
556.2034 FIL |
1.9990 GBP |
1.9990 GBP |
2.1380 GBP |
2.1380 GBP |
| 2025-05-07 |
1.9310 GBP |
255.8262 FIL |
1.9300 GBP |
1.9060 GBP |
1.9560 GBP |
1.9220 GBP |
| 2025-05-06 |
1.9270 GBP |
1,028.0833 FIL |
1.9760 GBP |
1.9020 GBP |
1.9760 GBP |
1.9030 GBP |
| 2025-05-05 |
1.9830 GBP |
2,784.2651 FIL |
2.0050 GBP |
1.9490 GBP |
2.0050 GBP |
1.9490 GBP |
| 2025-05-04 |
1.9950 GBP |
1,524.6062 FIL |
1.9890 GBP |
1.9750 GBP |
2.0070 GBP |
1.9940 GBP |
| 2025-05-03 |
2.0620 GBP |
1,112.3771 FIL |
2.1020 GBP |
2.0490 GBP |
2.1020 GBP |
2.0490 GBP |
| 2025-05-02 |
2.1340 GBP |
2,127.5985 FIL |
2.1600 GBP |
2.0810 GBP |
2.1600 GBP |
2.0940 GBP |
| 2025-05-01 |
2.1020 GBP |
2,149.3615 FIL |
2.0930 GBP |
2.0730 GBP |
2.1240 GBP |
2.1160 GBP |
| 2025-04-30 |
2.0640 GBP |
647.6933 FIL |
2.0710 GBP |
2.0340 GBP |
2.0840 GBP |
2.0400 GBP |
| 2025-04-29 |
2.0880 GBP |
2,457.1760 FIL |
2.0900 GBP |
2.0590 GBP |
2.1080 GBP |
2.0770 GBP |
| 2025-04-28 |
2.0650 GBP |
4,321.1236 FIL |
1.9950 GBP |
1.9950 GBP |
2.0850 GBP |
2.0610 GBP |
| 2025-04-27 |
2.0470 GBP |
3,380.3758 FIL |
2.1540 GBP |
2.0150 GBP |
2.1540 GBP |
2.0380 GBP |
| 2025-04-26 |
2.1620 GBP |
883.5482 FIL |
2.1830 GBP |
2.1410 GBP |
2.1860 GBP |
2.1410 GBP |
| 2025-04-25 |
2.1390 GBP |
1,805.0482 FIL |
2.1800 GBP |
2.1130 GBP |
2.1800 GBP |
2.1370 GBP |
| 2025-04-24 |
2.0350 GBP |
862.2319 FIL |
2.0610 GBP |
2.0270 GBP |
2.0610 GBP |
2.0350 GBP |
| 2025-04-23 |
2.0500 GBP |
1,703.2490 FIL |
2.0550 GBP |
2.0430 GBP |
2.0670 GBP |
2.0600 GBP |
| 2025-04-22 |
1.8940 GBP |
1,784.4808 FIL |
1.9300 GBP |
1.8570 GBP |
1.9460 GBP |
1.9460 GBP |
| 2025-04-21 |
1.9990 GBP |
1,804.5788 FIL |
1.9900 GBP |
1.9450 GBP |
2.0310 GBP |
1.9450 GBP |
| 2025-04-20 |
1.9700 GBP |
1,035.7366 FIL |
1.9890 GBP |
1.9410 GBP |
2.0030 GBP |
2.0030 GBP |
| 2025-04-19 |
1.9360 GBP |
7,531.7557 FIL |
1.8600 GBP |
1.8600 GBP |
1.9890 GBP |
1.9670 GBP |
| 2025-04-18 |
1.8290 GBP |
1,165.3753 FIL |
1.7950 GBP |
1.7950 GBP |
1.8600 GBP |
1.8590 GBP |
| 2025-04-17 |
1.8170 GBP |
227.4254 FIL |
1.8170 GBP |
1.8030 GBP |
1.8230 GBP |
1.8190 GBP |
| 2025-04-16 |
1.8110 GBP |
346.0610 FIL |
1.8430 GBP |
1.8070 GBP |
1.8430 GBP |
1.8070 GBP |
| 2025-04-15 |
1.8970 GBP |
662.9995 FIL |
1.9120 GBP |
1.8910 GBP |
1.9210 GBP |
1.8910 GBP |
| 2025-04-14 |
1.9380 GBP |
4,745.7996 FIL |
1.9080 GBP |
1.9080 GBP |
1.9570 GBP |
1.9260 GBP |
| 2025-04-13 |
1.9050 GBP |
3,864.5455 FIL |
1.9520 GBP |
1.8730 GBP |
1.9680 GBP |
1.8880 GBP |
| 2025-04-12 |
1.8770 GBP |
3,570.6526 FIL |
1.8620 GBP |
1.8620 GBP |
1.9450 GBP |
1.9450 GBP |
| 2025-04-11 |
1.8150 GBP |
660.4200 FIL |
1.8110 GBP |
1.8100 GBP |
1.8420 GBP |
1.8420 GBP |