Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
3.9450 GBP |
62.8745 FIL |
3.8840 GBP |
3.8720 GBP |
3.9800 GBP |
3.9800 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 |
| 2024-12-10 |
4.8090 GBP |
16,992.4825 FIL |
4.8900 GBP |
4.4960 GBP |
5.0860 GBP |
4.8800 GBP |
| 2024-12-09 |
5.7340 GBP |
7,477.8127 FIL |
6.0530 GBP |
5.4810 GBP |
6.0620 GBP |
5.5390 GBP |
| 2024-12-08 |
6.0750 GBP |
1,844.9318 FIL |
6.1630 GBP |
6.0200 GBP |
6.2150 GBP |
6.1390 GBP |
| 2024-12-07 |
6.1640 GBP |
3,819.0745 FIL |
6.3470 GBP |
6.0930 GBP |
6.3470 GBP |
6.0930 GBP |
| 2024-12-06 |
6.1830 GBP |
12,372.0134 FIL |
6.1550 GBP |
6.0060 GBP |
6.4980 GBP |
6.4420 GBP |
| 2024-12-05 |
6.1920 GBP |
13,717.3634 FIL |
6.3490 GBP |
6.0500 GBP |
6.3960 GBP |
6.2030 GBP |
| 2024-12-04 |
6.1610 GBP |
43,236.9475 FIL |
5.7970 GBP |
5.7950 GBP |
6.5960 GBP |
6.3370 GBP |
| 2024-12-03 |
5.6930 GBP |
20,565.5604 FIL |
5.6960 GBP |
5.2960 GBP |
6.0290 GBP |
5.8150 GBP |
| 2024-12-02 |
5.4950 GBP |
8,931.5626 FIL |
5.3790 GBP |
5.2180 GBP |
5.8620 GBP |
5.6280 GBP |
| 2024-12-01 |
5.3540 GBP |
3,847.6175 FIL |
5.5260 GBP |
5.2510 GBP |
5.5350 GBP |
5.3790 GBP |
| 2024-11-30 |
5.1600 GBP |
12,237.5547 FIL |
4.8290 GBP |
4.5420 GBP |
5.7320 GBP |
5.6440 GBP |
| 2024-11-29 |
4.6570 GBP |
13,667.9550 FIL |
4.5770 GBP |
4.4520 GBP |
4.8260 GBP |
4.8160 GBP |
| 2024-11-28 |
4.4400 GBP |
18,268.5651 FIL |
4.5670 GBP |
4.2240 GBP |
4.6840 GBP |
4.5310 GBP |
| 2024-11-27 |
4.4140 GBP |
4,878.3353 FIL |
4.2890 GBP |
4.2260 GBP |
4.5800 GBP |
4.5160 GBP |
| 2024-11-26 |
4.3790 GBP |
7,952.0546 FIL |
4.3310 GBP |
4.1160 GBP |
4.5470 GBP |
4.2380 GBP |
| 2024-11-25 |
4.4990 GBP |
2,070.0223 FIL |
4.4530 GBP |
4.2980 GBP |
4.6870 GBP |
4.5380 GBP |
| 2024-11-24 |
4.4460 GBP |
7,716.7830 FIL |
4.3120 GBP |
3.9500 GBP |
4.7860 GBP |
4.3370 GBP |
| 2024-11-23 |
4.1270 GBP |
9,233.3264 FIL |
3.8860 GBP |
3.6840 GBP |
4.4900 GBP |
4.3020 GBP |
| 2024-11-22 |
3.6640 GBP |
8,272.9711 FIL |
3.5930 GBP |
3.5420 GBP |
3.8000 GBP |
3.7890 GBP |
| 2024-11-21 |
3.5630 GBP |
4,080.3200 FIL |
3.3510 GBP |
3.2400 GBP |
3.6700 GBP |
3.5700 GBP |
| 2024-11-20 |
3.4160 GBP |
2,209.1791 FIL |
3.4840 GBP |
3.3570 GBP |
3.5880 GBP |
3.3930 GBP |
| 2024-11-19 |
3.5370 GBP |
2,492.6984 FIL |
3.5760 GBP |
3.4700 GBP |
3.5760 GBP |
3.5720 GBP |
| 2024-11-18 |
3.5080 GBP |
10,311.5560 FIL |
3.4450 GBP |
3.4450 GBP |
3.7040 GBP |
3.5710 GBP |
| 2024-11-17 |
3.4500 GBP |
1,392.5804 FIL |
3.8000 GBP |
3.4320 GBP |
3.8400 GBP |
3.4490 GBP |
| 2024-11-16 |
3.3700 GBP |
9,352.2088 FIL |
3.3250 GBP |
3.1620 GBP |
3.7990 GBP |
3.7990 GBP |
| 2024-11-15 |
3.2070 GBP |
4,560.8359 FIL |
3.0840 GBP |
2.9870 GBP |
3.3660 GBP |
3.3450 GBP |
| 2024-11-14 |
3.1790 GBP |
2,709.5631 FIL |
3.2940 GBP |
3.0560 GBP |
3.2940 GBP |
3.1130 GBP |
| 2024-11-13 |
3.1480 GBP |
3,452.1134 FIL |
3.2720 GBP |
3.0740 GBP |
3.3230 GBP |
3.1500 GBP |
| 2024-11-12 |
3.4360 GBP |
4,079.2349 FIL |
3.4150 GBP |
3.2280 GBP |
3.5980 GBP |
3.3370 GBP |
| 2024-11-11 |
3.2880 GBP |
5,228.4146 FIL |
3.3130 GBP |
3.2000 GBP |
3.3680 GBP |
3.3450 GBP |
| 2024-11-10 |
3.1330 GBP |
3,606.3747 FIL |
3.1630 GBP |
3.0010 GBP |
3.2920 GBP |
3.2910 GBP |
| 2024-11-09 |
3.0510 GBP |
123.4494 FIL |
3.0060 GBP |
3.0000 GBP |
3.0740 GBP |
3.0480 GBP |
| 2024-11-08 |
3.0260 GBP |
4,099.8903 FIL |
2.9360 GBP |
2.8720 GBP |
3.0970 GBP |
3.0260 GBP |
| 2024-11-07 |
2.8800 GBP |
939.9532 FIL |
2.9480 GBP |
2.8740 GBP |
2.9490 GBP |
2.8790 GBP |
| 2024-11-06 |
2.7790 GBP |
2,819.5886 FIL |
2.6630 GBP |
2.6620 GBP |
2.9000 GBP |
2.9000 GBP |
| 2024-11-05 |
2.5830 GBP |
301.2166 FIL |
2.5460 GBP |
2.5460 GBP |
2.6140 GBP |
2.6100 GBP |
| 2024-11-04 |
2.5870 GBP |
698.2875 FIL |
2.5670 GBP |
2.5230 GBP |
2.6200 GBP |
2.5230 GBP |
| 2024-11-03 |
2.5840 GBP |
5,480.0894 FIL |
2.6000 GBP |
2.5130 GBP |
2.6170 GBP |
2.5970 GBP |