Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
3.6800 GBP |
1,747.4123 FIL |
3.5930 GBP |
3.5420 GBP |
3.7420 GBP |
3.6780 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 |
| 2024-11-02 |
2.6900 GBP |
39.8304 FIL |
2.6920 GBP |
2.6800 GBP |
2.6920 GBP |
2.6800 GBP |
| 2024-11-01 |
2.7100 GBP |
1,808.6027 FIL |
2.7000 GBP |
2.6490 GBP |
2.7490 GBP |
2.7120 GBP |
| 2024-10-31 |
2.7830 GBP |
676.1280 FIL |
2.8110 GBP |
2.7190 GBP |
2.8210 GBP |
2.7190 GBP |
| 2024-10-30 |
2.8770 GBP |
305.7156 FIL |
2.8910 GBP |
2.8550 GBP |
2.8970 GBP |
2.8570 GBP |
| 2024-10-29 |
2.8300 GBP |
319.4771 FIL |
2.8400 GBP |
2.7840 GBP |
2.8620 GBP |
2.8390 GBP |
| 2024-10-28 |
2.7410 GBP |
1,098.3135 FIL |
2.7120 GBP |
2.6890 GBP |
2.7780 GBP |
2.7180 GBP |
| 2024-10-27 |
2.7070 GBP |
921.9472 FIL |
2.6760 GBP |
2.6760 GBP |
2.7180 GBP |
2.7050 GBP |
| 2024-10-26 |
2.6640 GBP |
1,852.8785 FIL |
2.6320 GBP |
2.6320 GBP |
2.7110 GBP |
2.6500 GBP |
| 2024-10-25 |
2.8460 GBP |
713.9734 FIL |
2.8760 GBP |
2.8080 GBP |
2.8810 GBP |
2.8080 GBP |
| 2024-10-24 |
2.8340 GBP |
2.6073 FIL |
2.8340 GBP |
2.8340 GBP |
2.8340 GBP |
2.8340 GBP |
| 2024-10-23 |
2.8430 GBP |
208.6056 FIL |
2.8700 GBP |
2.8050 GBP |
2.8700 GBP |
2.8050 GBP |
| 2024-10-22 |
2.9340 GBP |
1,854.8136 FIL |
2.9670 GBP |
2.9110 GBP |
2.9900 GBP |
2.9230 GBP |
| 2024-10-21 |
2.9900 GBP |
4,804.1908 FIL |
3.0500 GBP |
2.9220 GBP |
3.0590 GBP |
2.9740 GBP |
| 2024-10-20 |
2.9750 GBP |
2,705.7292 FIL |
2.9060 GBP |
2.9060 GBP |
3.0520 GBP |
3.0050 GBP |
| 2024-10-19 |
2.8610 GBP |
684.0407 FIL |
2.8990 GBP |
2.8460 GBP |
2.8990 GBP |
2.8510 GBP |
| 2024-10-18 |
2.8290 GBP |
505.3933 FIL |
2.7910 GBP |
2.7910 GBP |
2.8640 GBP |
2.8640 GBP |
| 2024-10-17 |
2.8250 GBP |
92.1930 FIL |
2.8630 GBP |
2.7950 GBP |
2.8640 GBP |
2.8050 GBP |
| 2024-10-16 |
2.8830 GBP |
536.9504 FIL |
2.8980 GBP |
2.8490 GBP |
2.8980 GBP |
2.8490 GBP |
| 2024-10-15 |
2.8720 GBP |
4,215.9413 FIL |
2.9700 GBP |
2.8300 GBP |
2.9700 GBP |
2.8300 GBP |
| 2024-10-14 |
2.7970 GBP |
565.5802 FIL |
2.7850 GBP |
2.7820 GBP |
2.8670 GBP |
2.8670 GBP |
| 2024-10-13 |
2.7300 GBP |
220.9607 FIL |
2.7370 GBP |
2.6790 GBP |
2.7410 GBP |
2.6790 GBP |
| 2024-10-12 |
2.7690 GBP |
308.7517 FIL |
2.7660 GBP |
2.7600 GBP |
2.7870 GBP |
2.7760 GBP |
| 2024-10-11 |
2.7290 GBP |
960.0818 FIL |
2.7170 GBP |
2.6900 GBP |
2.7490 GBP |
2.7490 GBP |
| 2024-10-10 |
2.6730 GBP |
235.6344 FIL |
2.6960 GBP |
2.6640 GBP |
2.6960 GBP |
2.6790 GBP |
| 2024-10-09 |
2.7430 GBP |
857.5654 FIL |
2.8000 GBP |
2.7260 GBP |
2.8000 GBP |
2.7260 GBP |
| 2024-10-08 |
2.7770 GBP |
3,728.2189 FIL |
2.8560 GBP |
2.7690 GBP |
2.8560 GBP |
2.7860 GBP |
| 2024-10-07 |
2.8700 GBP |
565.0690 FIL |
2.8370 GBP |
2.8370 GBP |
2.8970 GBP |
2.8690 GBP |
| 2024-10-06 |
2.8040 GBP |
1,042.5335 FIL |
2.7720 GBP |
2.7720 GBP |
2.8220 GBP |
2.8220 GBP |
| 2024-10-05 |
2.7810 GBP |
304.3274 FIL |
2.7920 GBP |
2.7770 GBP |
2.7920 GBP |
2.7770 GBP |
| 2024-10-04 |
2.7520 GBP |
1,039.5543 FIL |
2.7410 GBP |
2.7390 GBP |
2.7820 GBP |
2.7820 GBP |