Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
3.6230 GBP |
582.1834 FIL |
3.5840 GBP |
3.5840 GBP |
3.6360 GBP |
3.6310 GBP |
| 2023-05-22 |
3.5220 GBP |
430.1778 FIL |
3.4800 GBP |
3.4670 GBP |
3.5670 GBP |
3.5670 GBP |
| 2023-05-21 |
3.5220 GBP |
299.8103 FIL |
3.6200 GBP |
3.5000 GBP |
3.6200 GBP |
3.5200 GBP |
| 2023-05-20 |
3.6050 GBP |
77.5060 FIL |
3.5890 GBP |
3.5890 GBP |
3.6440 GBP |
3.6430 GBP |
| 2023-05-19 |
3.5920 GBP |
107.7461 FIL |
3.5750 GBP |
3.5740 GBP |
3.6150 GBP |
3.6150 GBP |
| 2023-05-18 |
3.6340 GBP |
234.1641 FIL |
3.6430 GBP |
3.5540 GBP |
3.7320 GBP |
3.6130 GBP |
| 2023-05-17 |
3.5960 GBP |
1,702.5719 FIL |
3.5670 GBP |
3.5180 GBP |
3.6700 GBP |
3.6230 GBP |
| 2023-05-16 |
3.5410 GBP |
313.3637 FIL |
3.5720 GBP |
3.5090 GBP |
3.5740 GBP |
3.5280 GBP |
| 2023-05-15 |
3.5850 GBP |
1,478.3619 FIL |
3.5520 GBP |
3.5180 GBP |
3.6110 GBP |
3.5700 GBP |
| 2023-05-14 |
3.5630 GBP |
698.5303 FIL |
3.5100 GBP |
3.5100 GBP |
3.5840 GBP |
3.5630 GBP |
| 2023-05-13 |
3.5170 GBP |
45.1633 FIL |
3.5450 GBP |
3.5000 GBP |
3.5450 GBP |
3.5000 GBP |
| 2023-05-12 |
3.4470 GBP |
635.0615 FIL |
3.4830 GBP |
3.3800 GBP |
3.5090 GBP |
3.5090 GBP |
| 2023-05-11 |
3.5150 GBP |
1,051.3063 FIL |
3.6070 GBP |
3.3920 GBP |
3.6200 GBP |
3.4610 GBP |
| 2023-05-10 |
3.6390 GBP |
2,426.4667 FIL |
3.5970 GBP |
3.4590 GBP |
3.7400 GBP |
3.6940 GBP |
| 2023-05-09 |
3.6190 GBP |
2,913.4247 FIL |
3.6120 GBP |
3.5570 GBP |
3.6490 GBP |
3.5570 GBP |
| 2023-05-08 |
3.6940 GBP |
3,066.1361 FIL |
3.9900 GBP |
3.4280 GBP |
3.9900 GBP |
3.5590 GBP |
| 2023-05-07 |
4.0280 GBP |
195.4372 FIL |
4.0570 GBP |
4.0130 GBP |
4.0570 GBP |
4.0250 GBP |
| 2023-05-06 |
4.0090 GBP |
769.5291 FIL |
4.1300 GBP |
3.9800 GBP |
4.1300 GBP |
4.0200 GBP |
| 2023-05-05 |
4.1630 GBP |
418.9652 FIL |
4.1870 GBP |
4.0540 GBP |
4.2220 GBP |
4.1920 GBP |
| 2023-05-04 |
4.2020 GBP |
252.4082 FIL |
4.2450 GBP |
4.1720 GBP |
4.2460 GBP |
4.1760 GBP |
| 2023-05-03 |
4.1940 GBP |
298.4140 FIL |
4.2090 GBP |
4.1560 GBP |
4.2220 GBP |
4.1870 GBP |
| 2023-05-02 |
4.2300 GBP |
209.3975 FIL |
4.2140 GBP |
4.2020 GBP |
4.2540 GBP |
4.2530 GBP |
| 2023-05-01 |
4.2790 GBP |
679.4399 FIL |
4.3400 GBP |
4.1840 GBP |
4.3400 GBP |
4.1840 GBP |
| 2023-04-30 |
4.3770 GBP |
382.1489 FIL |
4.4290 GBP |
4.3270 GBP |
4.4400 GBP |
4.3400 GBP |
| 2023-04-29 |
4.4150 GBP |
322.8878 FIL |
4.3690 GBP |
4.3520 GBP |
4.5000 GBP |
4.5000 GBP |
| 2023-04-28 |
4.3130 GBP |
136.4670 FIL |
4.3210 GBP |
4.2750 GBP |
4.3470 GBP |
4.2870 GBP |
| 2023-04-27 |
4.3190 GBP |
871.6124 FIL |
4.2080 GBP |
4.2080 GBP |
4.3800 GBP |
4.3340 GBP |
| 2023-04-26 |
4.2730 GBP |
739.0062 FIL |
4.3270 GBP |
4.0290 GBP |
4.4470 GBP |
4.2050 GBP |
| 2023-04-25 |
4.2130 GBP |
110.3394 FIL |
4.1990 GBP |
4.1890 GBP |
4.3090 GBP |
4.3090 GBP |
| 2023-04-24 |
4.2160 GBP |
363.5102 FIL |
4.2630 GBP |
4.1920 GBP |
4.2650 GBP |
4.2130 GBP |
| 2023-04-23 |
4.2280 GBP |
754.7703 FIL |
4.2960 GBP |
4.1800 GBP |
4.3150 GBP |
4.2140 GBP |
| 2023-04-22 |
4.2560 GBP |
498.3254 FIL |
4.2270 GBP |
4.2230 GBP |
4.2870 GBP |
4.2870 GBP |
| 2023-04-21 |
4.3220 GBP |
529.9782 FIL |
4.4830 GBP |
4.1480 GBP |
4.5000 GBP |
4.1480 GBP |
| 2023-04-20 |
4.5130 GBP |
1,522.7217 FIL |
4.6310 GBP |
4.3970 GBP |
4.6390 GBP |
4.4840 GBP |
| 2023-04-19 |
4.6720 GBP |
1,971.3980 FIL |
4.9910 GBP |
4.4980 GBP |
5.0530 GBP |
4.6220 GBP |
| 2023-04-18 |
4.9810 GBP |
1,684.0275 FIL |
4.9380 GBP |
4.9370 GBP |
5.0470 GBP |
5.0250 GBP |
| 2023-04-17 |
4.9420 GBP |
771.6111 FIL |
5.0230 GBP |
4.8810 GBP |
5.0230 GBP |
4.9410 GBP |
| 2023-04-16 |
5.0760 GBP |
654.5616 FIL |
5.1210 GBP |
5.0100 GBP |
5.1310 GBP |
5.1300 GBP |
| 2023-04-15 |
5.0110 GBP |
368.4954 FIL |
4.9350 GBP |
4.9280 GBP |
5.1640 GBP |
5.1420 GBP |
| 2023-04-14 |
4.9490 GBP |
965.2933 FIL |
4.9340 GBP |
4.8180 GBP |
5.0550 GBP |
5.0180 GBP |
| 2023-04-13 |
4.8060 GBP |
606.8417 FIL |
4.7680 GBP |
4.7480 GBP |
4.8660 GBP |
4.8530 GBP |
| 2023-04-12 |
4.7390 GBP |
1,691.9622 FIL |
4.8910 GBP |
4.6790 GBP |
4.8910 GBP |
4.7380 GBP |
| 2023-04-11 |
4.9020 GBP |
178.5353 FIL |
4.9760 GBP |
4.8210 GBP |
4.9760 GBP |
4.8710 GBP |
| 2023-04-10 |
4.8340 GBP |
4,895.4709 FIL |
4.6240 GBP |
4.5830 GBP |
4.9870 GBP |
4.9770 GBP |
| 2023-04-09 |
4.5910 GBP |
324.2665 FIL |
4.6630 GBP |
4.5380 GBP |
4.7170 GBP |
4.5980 GBP |
| 2023-04-08 |
4.6800 GBP |
600.7768 FIL |
4.7080 GBP |
4.6380 GBP |
4.7340 GBP |
4.6570 GBP |
| 2023-04-07 |
4.7130 GBP |
2,830.2592 FIL |
4.4960 GBP |
4.4620 GBP |
4.8020 GBP |
4.6300 GBP |
| 2023-04-06 |
4.4980 GBP |
949.2861 FIL |
4.5500 GBP |
4.4620 GBP |
4.5500 GBP |
4.5100 GBP |
| 2023-04-05 |
4.5740 GBP |
817.6759 FIL |
4.5170 GBP |
4.4610 GBP |
4.6100 GBP |
4.5160 GBP |
| 2023-04-04 |
4.4810 GBP |
410.3499 FIL |
4.4900 GBP |
4.4570 GBP |
4.5230 GBP |
4.5120 GBP |