Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
3.0850 GBP |
1,115.9898 FIL |
3.1120 GBP |
3.0180 GBP |
3.1760 GBP |
3.0900 GBP |
| 2023-06-21 |
3.0050 GBP |
1,177.4528 FIL |
2.9670 GBP |
2.9640 GBP |
3.0990 GBP |
3.0280 GBP |
| 2023-06-20 |
2.8660 GBP |
279.7471 FIL |
2.8910 GBP |
2.8250 GBP |
2.9540 GBP |
2.9500 GBP |
| 2023-06-19 |
2.8450 GBP |
465.1171 FIL |
2.8420 GBP |
2.8200 GBP |
2.8850 GBP |
2.8850 GBP |
| 2023-06-18 |
2.8720 GBP |
193.6106 FIL |
2.8510 GBP |
2.8340 GBP |
2.9140 GBP |
2.8620 GBP |
| 2023-06-17 |
2.8970 GBP |
241.8127 FIL |
2.9430 GBP |
2.8910 GBP |
2.9430 GBP |
2.8930 GBP |
| 2023-06-16 |
2.8460 GBP |
412.8406 FIL |
2.8340 GBP |
2.7930 GBP |
2.9010 GBP |
2.8910 GBP |
| 2023-06-15 |
2.8180 GBP |
851.2128 FIL |
2.8500 GBP |
2.7780 GBP |
2.8870 GBP |
2.8680 GBP |
| 2023-06-14 |
2.8080 GBP |
238.2009 FIL |
2.9140 GBP |
2.7390 GBP |
2.9140 GBP |
2.7390 GBP |
| 2023-06-13 |
2.9000 GBP |
854.6724 FIL |
2.8490 GBP |
2.8490 GBP |
2.9360 GBP |
2.9280 GBP |
| 2023-06-12 |
2.7830 GBP |
389.7277 FIL |
2.7180 GBP |
2.6810 GBP |
2.8760 GBP |
2.8760 GBP |
| 2023-06-11 |
2.7520 GBP |
5,352.7051 FIL |
2.7760 GBP |
2.6950 GBP |
2.7890 GBP |
2.7700 GBP |
| 2023-06-10 |
2.5240 GBP |
8,872.2435 FIL |
3.0610 GBP |
2.2340 GBP |
3.0870 GBP |
2.7540 GBP |
| 2023-06-09 |
3.1990 GBP |
621.6919 FIL |
3.2400 GBP |
3.1800 GBP |
3.2770 GBP |
3.2060 GBP |
| 2023-06-08 |
3.3000 GBP |
571.8091 FIL |
3.3230 GBP |
3.2540 GBP |
3.3230 GBP |
3.2630 GBP |
| 2023-06-07 |
3.3620 GBP |
1,875.1368 FIL |
3.5000 GBP |
3.2650 GBP |
3.5000 GBP |
3.2650 GBP |
| 2023-06-06 |
3.3970 GBP |
663.3870 FIL |
3.4070 GBP |
3.3550 GBP |
3.5680 GBP |
3.5350 GBP |
| 2023-06-05 |
3.5120 GBP |
2,975.1110 FIL |
3.7050 GBP |
3.2260 GBP |
3.7400 GBP |
3.3780 GBP |
| 2023-06-04 |
3.8800 GBP |
531.0436 FIL |
3.8900 GBP |
3.7630 GBP |
3.9300 GBP |
3.7630 GBP |
| 2023-06-03 |
3.9570 GBP |
214.3428 FIL |
3.9550 GBP |
3.8660 GBP |
3.9880 GBP |
3.8660 GBP |
| 2023-06-02 |
3.9560 GBP |
1,598.5784 FIL |
3.7540 GBP |
3.7450 GBP |
4.0200 GBP |
4.0090 GBP |
| 2023-06-01 |
3.7420 GBP |
229.5132 FIL |
3.7640 GBP |
3.7210 GBP |
3.7890 GBP |
3.7500 GBP |
| 2023-05-31 |
3.7990 GBP |
895.2239 FIL |
3.8900 GBP |
3.7250 GBP |
3.8900 GBP |
3.7800 GBP |
| 2023-05-30 |
3.9000 GBP |
1,541.6072 FIL |
3.7530 GBP |
3.7480 GBP |
3.9500 GBP |
3.9100 GBP |
| 2023-05-29 |
3.7560 GBP |
302.6613 FIL |
3.7830 GBP |
3.7470 GBP |
3.8190 GBP |
3.7490 GBP |
| 2023-05-28 |
3.6690 GBP |
2,875.8548 FIL |
3.6650 GBP |
3.6470 GBP |
3.7930 GBP |
3.7730 GBP |
| 2023-05-27 |
3.5880 GBP |
2,318.5954 FIL |
3.5990 GBP |
3.5690 GBP |
3.6460 GBP |
3.6390 GBP |
| 2023-05-26 |
3.5500 GBP |
463.3983 FIL |
3.5750 GBP |
3.5410 GBP |
3.6040 GBP |
3.6040 GBP |
| 2023-05-25 |
3.5830 GBP |
455.8958 FIL |
3.5400 GBP |
3.5400 GBP |
3.5940 GBP |
3.5780 GBP |
| 2023-05-24 |
3.5430 GBP |
2,094.8651 FIL |
3.6250 GBP |
3.5130 GBP |
3.6250 GBP |
3.6240 GBP |
| 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 |