Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-29 |
3.5610 GBP |
155.5766 FIL |
3.5460 GBP |
3.5460 GBP |
3.6190 GBP |
3.6070 GBP |
| 2025-01-28 |
3.7080 GBP |
8,043.8004 FIL |
3.7830 GBP |
3.6230 GBP |
3.7830 GBP |
3.6360 GBP |
| 2025-01-27 |
3.6700 GBP |
17,591.0623 FIL |
3.8850 GBP |
3.5010 GBP |
3.8970 GBP |
3.5990 GBP |
| 2025-01-26 |
4.0090 GBP |
2,869.6385 FIL |
4.0150 GBP |
3.9680 GBP |
4.1090 GBP |
4.0240 GBP |
| 2025-01-25 |
4.0180 GBP |
4,602.0912 FIL |
3.9790 GBP |
3.9790 GBP |
4.0600 GBP |
4.0310 GBP |
| 2025-01-24 |
4.0670 GBP |
4,870.0532 FIL |
4.0050 GBP |
3.9890 GBP |
4.1730 GBP |
4.0420 GBP |
| 2025-01-23 |
4.0380 GBP |
7,094.7390 FIL |
4.0590 GBP |
3.9530 GBP |
4.1620 GBP |
4.0770 GBP |
| 2025-01-22 |
4.1330 GBP |
4,281.4253 FIL |
4.2690 GBP |
4.0550 GBP |
4.2740 GBP |
4.0950 GBP |
| 2025-01-21 |
4.1380 GBP |
12,995.4554 FIL |
4.1330 GBP |
3.9850 GBP |
4.3270 GBP |
4.2510 GBP |
| 2025-01-20 |
4.1900 GBP |
22,287.6657 FIL |
4.0780 GBP |
3.9630 GBP |
4.4740 GBP |
4.1320 GBP |
| 2025-01-19 |
4.3360 GBP |
3,338.7873 FIL |
4.4780 GBP |
4.1610 GBP |
4.5590 GBP |
4.4060 GBP |
| 2025-01-18 |
4.4990 GBP |
1,509.3481 FIL |
4.7650 GBP |
4.3810 GBP |
4.7650 GBP |
4.4150 GBP |
| 2025-01-17 |
4.7550 GBP |
4,985.8916 FIL |
4.6340 GBP |
4.6340 GBP |
4.8490 GBP |
4.7690 GBP |
| 2025-01-16 |
4.5200 GBP |
11,331.3901 FIL |
4.5120 GBP |
4.4260 GBP |
4.6940 GBP |
4.6830 GBP |
| 2025-01-15 |
4.3350 GBP |
7,578.9970 FIL |
4.2660 GBP |
4.1990 GBP |
4.5120 GBP |
4.5120 GBP |
| 2025-01-14 |
4.1480 GBP |
3,372.6213 FIL |
4.0380 GBP |
4.0320 GBP |
4.2750 GBP |
4.2640 GBP |
| 2025-01-13 |
3.9410 GBP |
9,126.7154 FIL |
4.2400 GBP |
3.8000 GBP |
4.2400 GBP |
4.0580 GBP |
| 2025-01-12 |
4.2250 GBP |
2,799.6803 FIL |
4.2530 GBP |
4.1730 GBP |
4.2530 GBP |
4.2400 GBP |
| 2025-01-11 |
4.2310 GBP |
847.7242 FIL |
4.2450 GBP |
4.1980 GBP |
4.2470 GBP |
4.2260 GBP |
| 2025-01-10 |
4.1870 GBP |
5,370.4516 FIL |
4.1090 GBP |
4.1090 GBP |
4.4280 GBP |
4.2350 GBP |
| 2025-01-09 |
4.1320 GBP |
4,721.6139 FIL |
4.1340 GBP |
4.0280 GBP |
4.1990 GBP |
4.1490 GBP |
| 2025-01-08 |
4.1700 GBP |
12,801.4182 FIL |
4.3760 GBP |
3.9970 GBP |
4.3760 GBP |
4.1320 GBP |
| 2025-01-07 |
4.4670 GBP |
9,157.7635 FIL |
4.7300 GBP |
4.2890 GBP |
4.8330 GBP |
4.3530 GBP |
| 2025-01-06 |
4.8590 GBP |
7,748.2036 FIL |
4.7270 GBP |
4.6690 GBP |
5.0540 GBP |
4.7690 GBP |
| 2025-01-05 |
4.5260 GBP |
323.4580 FIL |
4.5600 GBP |
4.4810 GBP |
4.6010 GBP |
4.6010 GBP |
| 2025-01-04 |
4.5130 GBP |
2,621.2834 FIL |
4.5200 GBP |
4.4940 GBP |
4.5450 GBP |
4.4980 GBP |
| 2025-01-03 |
4.3100 GBP |
1,473.1943 FIL |
4.2840 GBP |
4.2300 GBP |
4.5220 GBP |
4.5220 GBP |
| 2025-01-02 |
4.2170 GBP |
394.3802 FIL |
4.1440 GBP |
4.1440 GBP |
4.2880 GBP |
4.2410 GBP |
| 2025-01-01 |
3.9320 GBP |
3,662.9267 FIL |
3.9710 GBP |
3.8800 GBP |
4.0310 GBP |
4.0310 GBP |
| 2024-12-31 |
3.9840 GBP |
2,878.9238 FIL |
3.9200 GBP |
3.8430 GBP |
4.0790 GBP |
4.0190 GBP |
| 2024-12-30 |
3.9220 GBP |
1,600.3235 FIL |
4.0260 GBP |
3.8040 GBP |
4.0360 GBP |
3.9150 GBP |
| 2024-12-29 |
3.9620 GBP |
9,271.0777 FIL |
4.1360 GBP |
3.9240 GBP |
4.1360 GBP |
4.0380 GBP |
| 2024-12-28 |
3.9750 GBP |
5,302.8261 FIL |
3.9030 GBP |
3.9010 GBP |
4.1710 GBP |
4.1710 GBP |
| 2024-12-27 |
4.0210 GBP |
3,846.1144 FIL |
3.9470 GBP |
3.9120 GBP |
4.1450 GBP |
3.9120 GBP |
| 2024-12-26 |
4.0360 GBP |
8,427.3819 FIL |
4.2550 GBP |
3.9870 GBP |
4.2550 GBP |
4.0180 GBP |
| 2024-12-25 |
4.2680 GBP |
25,948.1938 FIL |
4.3390 GBP |
4.2140 GBP |
4.4640 GBP |
4.2320 GBP |
| 2024-12-24 |
4.3260 GBP |
6,565.7388 FIL |
4.1240 GBP |
4.0990 GBP |
4.4220 GBP |
4.3380 GBP |
| 2024-12-23 |
3.9390 GBP |
2,172.0135 FIL |
3.9820 GBP |
3.8520 GBP |
3.9820 GBP |
3.9360 GBP |
| 2024-12-22 |
3.8880 GBP |
172.1313 FIL |
3.8840 GBP |
3.8470 GBP |
3.9800 GBP |
3.9090 GBP |
| 2024-12-21 |
4.1050 GBP |
10,041.1057 FIL |
4.1480 GBP |
3.9650 GBP |
4.3700 GBP |
3.9770 GBP |
| 2024-12-20 |
3.8290 GBP |
40,334.1269 FIL |
4.0420 GBP |
3.5000 GBP |
4.2370 GBP |
4.0470 GBP |
| 2024-12-19 |
4.2480 GBP |
17,699.5739 FIL |
4.4000 GBP |
3.9470 GBP |
4.5250 GBP |
3.9810 GBP |
| 2024-12-18 |
4.7320 GBP |
6,299.0197 FIL |
4.9780 GBP |
4.4010 GBP |
4.9780 GBP |
4.5920 GBP |
| 2024-12-17 |
5.0730 GBP |
6,375.8211 FIL |
5.0870 GBP |
4.8940 GBP |
5.2080 GBP |
4.9070 GBP |
| 2024-12-16 |
5.2450 GBP |
5,654.8752 FIL |
5.4100 GBP |
5.0980 GBP |
5.4700 GBP |
5.2530 GBP |
| 2024-12-15 |
5.1000 GBP |
1,163.7759 FIL |
5.1450 GBP |
5.0220 GBP |
5.3360 GBP |
5.2600 GBP |
| 2024-12-14 |
5.2120 GBP |
3,539.2131 FIL |
5.4000 GBP |
4.9790 GBP |
5.4010 GBP |
4.9790 GBP |
| 2024-12-13 |
5.3020 GBP |
8,037.8332 FIL |
5.3160 GBP |
5.1850 GBP |
5.3650 GBP |
5.3480 GBP |
| 2024-12-12 |
5.4120 GBP |
19,069.2419 FIL |
5.2300 GBP |
5.2180 GBP |
5.5820 GBP |
5.3660 GBP |
| 2024-12-11 |
5.1060 GBP |
17,024.9415 FIL |
4.8650 GBP |
4.6820 GBP |
5.3860 GBP |
5.2440 GBP |