Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
4.4710 GBP |
2,698.4288 FIL |
4.4630 GBP |
4.3690 GBP |
4.5580 GBP |
4.4540 GBP |
| 2023-04-02 |
4.6210 GBP |
3,050.4173 FIL |
4.6590 GBP |
4.4190 GBP |
4.6590 GBP |
4.4720 GBP |
| 2023-04-01 |
4.5960 GBP |
1,084.0700 FIL |
4.6630 GBP |
4.5070 GBP |
4.6920 GBP |
4.6730 GBP |
| 2023-03-31 |
4.5670 GBP |
1,010.6193 FIL |
4.4910 GBP |
4.4080 GBP |
4.6270 GBP |
4.6050 GBP |
| 2023-03-30 |
4.4860 GBP |
934.4851 FIL |
4.6160 GBP |
4.4280 GBP |
4.7190 GBP |
4.4680 GBP |
| 2023-03-29 |
4.6400 GBP |
1,714.6330 FIL |
4.5210 GBP |
4.5210 GBP |
4.7240 GBP |
4.6410 GBP |
| 2023-03-28 |
4.3700 GBP |
808.1665 FIL |
4.3330 GBP |
4.3330 GBP |
4.5190 GBP |
4.4850 GBP |
| 2023-03-27 |
4.3800 GBP |
1,379.1505 FIL |
4.5650 GBP |
4.2760 GBP |
4.5680 GBP |
4.3350 GBP |
| 2023-03-26 |
4.5550 GBP |
4,903.6173 FIL |
4.4140 GBP |
4.4140 GBP |
4.6170 GBP |
4.6170 GBP |
| 2023-03-25 |
4.4350 GBP |
1,746.9824 FIL |
4.5990 GBP |
4.3410 GBP |
4.5990 GBP |
4.4080 GBP |
| 2023-03-24 |
4.5220 GBP |
3,803.6157 FIL |
4.8340 GBP |
4.4640 GBP |
4.8880 GBP |
4.5290 GBP |
| 2023-03-23 |
4.7760 GBP |
1,580.3838 FIL |
4.5980 GBP |
4.5870 GBP |
4.8340 GBP |
4.8030 GBP |
| 2023-03-22 |
4.6130 GBP |
14,020.5753 FIL |
4.7690 GBP |
4.3680 GBP |
4.8510 GBP |
4.5510 GBP |
| 2023-03-21 |
4.8090 GBP |
4,403.2971 FIL |
4.7520 GBP |
4.6100 GBP |
4.9490 GBP |
4.8530 GBP |
| 2023-03-20 |
4.8990 GBP |
1,274.2966 FIL |
5.1600 GBP |
4.6950 GBP |
5.2530 GBP |
4.6950 GBP |
| 2023-03-19 |
5.0010 GBP |
1,416.6169 FIL |
4.8660 GBP |
4.8660 GBP |
5.1150 GBP |
5.1140 GBP |
| 2023-03-18 |
5.2160 GBP |
2,160.2967 FIL |
5.2050 GBP |
4.9620 GBP |
5.3770 GBP |
4.9620 GBP |
| 2023-03-17 |
4.9400 GBP |
3,156.6639 FIL |
4.7350 GBP |
4.7320 GBP |
5.1690 GBP |
5.1270 GBP |
| 2023-03-16 |
4.7490 GBP |
1,895.8699 FIL |
4.6690 GBP |
4.6390 GBP |
4.9000 GBP |
4.8120 GBP |
| 2023-03-15 |
4.7550 GBP |
4,935.0309 FIL |
5.5330 GBP |
4.4560 GBP |
5.7530 GBP |
4.6610 GBP |
| 2023-03-14 |
5.7390 GBP |
4,637.6932 FIL |
5.1340 GBP |
5.0770 GBP |
6.1700 GBP |
5.4670 GBP |
| 2023-03-13 |
4.9710 GBP |
11,123.3824 FIL |
4.7130 GBP |
4.6370 GBP |
6.0000 GBP |
5.2170 GBP |
| 2023-03-12 |
4.1940 GBP |
6,086.5205 FIL |
4.1030 GBP |
4.0080 GBP |
4.5000 GBP |
4.4960 GBP |
| 2023-03-11 |
4.0810 GBP |
7,612.7418 FIL |
4.5680 GBP |
3.9000 GBP |
4.5690 GBP |
4.1300 GBP |
| 2023-03-10 |
4.4820 GBP |
7,277.3041 FIL |
4.6020 GBP |
4.2790 GBP |
4.6020 GBP |
4.3930 GBP |
| 2023-03-09 |
4.6670 GBP |
1,886.7198 FIL |
4.8590 GBP |
4.4750 GBP |
5.1230 GBP |
4.5130 GBP |
| 2023-03-08 |
4.9220 GBP |
4,302.9665 FIL |
5.1000 GBP |
4.8050 GBP |
5.1310 GBP |
4.8990 GBP |
| 2023-03-07 |
5.0220 GBP |
2,094.2300 FIL |
5.0530 GBP |
4.9000 GBP |
5.0600 GBP |
4.9360 GBP |
| 2023-03-06 |
5.0400 GBP |
1,085.8588 FIL |
5.0820 GBP |
5.0170 GBP |
5.1480 GBP |
5.1480 GBP |
| 2023-03-05 |
5.1160 GBP |
550.9001 FIL |
4.9410 GBP |
4.9410 GBP |
5.1720 GBP |
5.1720 GBP |
| 2023-03-04 |
5.0210 GBP |
381.4096 FIL |
5.1300 GBP |
4.8660 GBP |
5.1300 GBP |
4.8660 GBP |
| 2023-03-03 |
5.2080 GBP |
7,376.7406 FIL |
5.7800 GBP |
4.9870 GBP |
5.7970 GBP |
5.1890 GBP |
| 2023-03-02 |
5.7950 GBP |
2,221.8589 FIL |
6.0910 GBP |
5.7000 GBP |
6.0910 GBP |
5.7680 GBP |
| 2023-03-01 |
5.7650 GBP |
565.9316 FIL |
5.4300 GBP |
5.3570 GBP |
6.0220 GBP |
5.9770 GBP |
| 2023-02-28 |
5.4250 GBP |
833.9141 FIL |
5.6700 GBP |
5.2800 GBP |
5.6700 GBP |
5.2800 GBP |
| 2023-02-27 |
5.6110 GBP |
504.9322 FIL |
5.7010 GBP |
5.5610 GBP |
5.8030 GBP |
5.5610 GBP |
| 2023-02-26 |
5.8500 GBP |
2,490.5462 FIL |
5.7120 GBP |
5.6000 GBP |
7.4000 GBP |
5.7480 GBP |
| 2023-02-25 |
5.7160 GBP |
1,776.7221 FIL |
5.7650 GBP |
5.3650 GBP |
5.8380 GBP |
5.4560 GBP |
| 2023-02-24 |
6.2010 GBP |
7,766.3585 FIL |
6.5600 GBP |
5.6060 GBP |
6.6240 GBP |
5.6660 GBP |
| 2023-02-23 |
6.6180 GBP |
2,581.1181 FIL |
6.6010 GBP |
6.3810 GBP |
6.7930 GBP |
6.4610 GBP |
| 2023-02-22 |
6.8780 GBP |
6,887.7219 FIL |
6.7600 GBP |
6.2850 GBP |
7.5000 GBP |
6.7620 GBP |
| 2023-02-21 |
6.7110 GBP |
2,928.7869 FIL |
7.0520 GBP |
6.4260 GBP |
7.0520 GBP |
6.7310 GBP |
| 2023-02-20 |
6.9960 GBP |
2,168.5160 FIL |
6.8480 GBP |
6.7610 GBP |
7.2020 GBP |
6.9030 GBP |
| 2023-02-19 |
7.3530 GBP |
11,353.6626 FIL |
6.3210 GBP |
6.3210 GBP |
7.7770 GBP |
7.2420 GBP |
| 2023-02-18 |
6.3700 GBP |
1,160.2379 FIL |
6.3750 GBP |
6.0800 GBP |
6.5170 GBP |
6.2740 GBP |
| 2023-02-17 |
5.9240 GBP |
30,849.5741 FIL |
4.6860 GBP |
4.1280 GBP |
6.4780 GBP |
6.2190 GBP |
| 2023-02-16 |
4.8010 GBP |
7,414.5299 FIL |
4.5190 GBP |
4.4990 GBP |
4.9740 GBP |
4.7390 GBP |
| 2023-02-15 |
4.3180 GBP |
10,490.3697 FIL |
4.1900 GBP |
4.1890 GBP |
4.5220 GBP |
4.5090 GBP |
| 2023-02-14 |
4.0770 GBP |
1,565.0484 FIL |
3.9750 GBP |
3.9470 GBP |
4.1760 GBP |
4.1750 GBP |
| 2023-02-13 |
3.9470 GBP |
92.8146 FIL |
3.9380 GBP |
3.9200 GBP |
3.9760 GBP |
3.9560 GBP |