Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-15 |
4.6430 GBP |
436.4463 FIL |
4.4880 GBP |
4.4880 GBP |
4.6940 GBP |
4.6510 GBP |
| 2022-10-14 |
4.6120 GBP |
293.9634 FIL |
4.6410 GBP |
4.5660 GBP |
4.6450 GBP |
4.5660 GBP |
| 2022-10-13 |
4.3660 GBP |
1,145.9327 FIL |
4.5790 GBP |
4.2430 GBP |
4.5790 GBP |
4.4540 GBP |
| 2022-10-12 |
4.7190 GBP |
260.5614 FIL |
4.7180 GBP |
4.6060 GBP |
4.7290 GBP |
4.6060 GBP |
| 2022-10-11 |
4.6780 GBP |
302.9478 FIL |
4.5260 GBP |
4.5260 GBP |
4.6870 GBP |
4.6810 GBP |
| 2022-10-10 |
4.7030 GBP |
410.5872 FIL |
4.9140 GBP |
4.6120 GBP |
4.9140 GBP |
4.6120 GBP |
| 2022-10-09 |
4.9010 GBP |
19.7789 FIL |
4.9000 GBP |
4.9000 GBP |
4.9040 GBP |
4.9030 GBP |
| 2022-10-08 |
4.9390 GBP |
66.3023 FIL |
4.9470 GBP |
4.9390 GBP |
4.9470 GBP |
4.9390 GBP |
| 2022-10-07 |
4.9000 GBP |
33.7940 FIL |
4.9180 GBP |
4.8960 GBP |
4.9180 GBP |
4.9180 GBP |
| 2022-10-06 |
4.9390 GBP |
46.5376 FIL |
4.9500 GBP |
4.9260 GBP |
4.9790 GBP |
4.9790 GBP |
| 2022-10-05 |
4.8770 GBP |
107.5755 FIL |
4.8910 GBP |
4.8520 GBP |
4.9400 GBP |
4.9400 GBP |
| 2022-10-04 |
4.8580 GBP |
60.5592 FIL |
4.9270 GBP |
4.8520 GBP |
4.9270 GBP |
4.8840 GBP |
| 2022-10-03 |
4.8720 GBP |
162.8486 FIL |
4.8540 GBP |
4.8540 GBP |
4.8990 GBP |
4.8990 GBP |
| 2022-10-02 |
4.8850 GBP |
23.3143 FIL |
4.9420 GBP |
4.8740 GBP |
4.9420 GBP |
4.8850 GBP |
| 2022-10-01 |
5.0050 GBP |
121.9068 FIL |
5.0810 GBP |
5.0000 GBP |
5.0810 GBP |
5.0300 GBP |
| 2022-09-30 |
5.1210 GBP |
177.9115 FIL |
5.1420 GBP |
5.0830 GBP |
5.1880 GBP |
5.1220 GBP |
| 2022-09-29 |
5.3660 GBP |
189.3799 FIL |
5.4280 GBP |
5.1740 GBP |
5.4290 GBP |
5.1820 GBP |
| 2022-09-28 |
5.3560 GBP |
69.4932 FIL |
5.3290 GBP |
5.3290 GBP |
5.4710 GBP |
5.4710 GBP |
| 2022-09-27 |
5.4700 GBP |
1,340.2457 FIL |
5.3290 GBP |
5.2630 GBP |
5.6280 GBP |
5.3150 GBP |
| 2022-09-26 |
5.2890 GBP |
5,447.8303 FIL |
5.4190 GBP |
5.1280 GBP |
5.4770 GBP |
5.2930 GBP |
| 2022-09-25 |
5.3260 GBP |
92.3389 FIL |
5.3620 GBP |
5.2890 GBP |
5.3850 GBP |
5.2900 GBP |
| 2022-09-24 |
5.2640 GBP |
145.1408 FIL |
5.2890 GBP |
5.1130 GBP |
5.3120 GBP |
5.1130 GBP |
| 2022-09-23 |
5.0430 GBP |
113.0489 FIL |
5.0270 GBP |
4.9590 GBP |
5.3280 GBP |
5.2740 GBP |
| 2022-09-22 |
4.8290 GBP |
48.9332 FIL |
4.8580 GBP |
4.8190 GBP |
4.8580 GBP |
4.8270 GBP |
| 2022-09-21 |
4.8380 GBP |
431.7339 FIL |
4.6900 GBP |
4.5680 GBP |
4.9210 GBP |
4.9150 GBP |
| 2022-09-20 |
4.6960 GBP |
1,095.5451 FIL |
4.7100 GBP |
4.6760 GBP |
4.7290 GBP |
4.6870 GBP |
| 2022-09-19 |
4.7120 GBP |
142.5366 FIL |
4.5320 GBP |
4.5320 GBP |
4.8060 GBP |
4.8050 GBP |
| 2022-09-18 |
5.0530 GBP |
67.7953 FIL |
5.1330 GBP |
4.9900 GBP |
5.1330 GBP |
4.9900 GBP |
| 2022-09-17 |
5.1540 GBP |
138.4789 FIL |
5.1690 GBP |
5.0920 GBP |
5.1690 GBP |
5.1540 GBP |
| 2022-09-16 |
5.0480 GBP |
126.9314 FIL |
5.0480 GBP |
5.0480 GBP |
5.0480 GBP |
5.0480 GBP |
| 2022-09-15 |
5.0270 GBP |
236.0354 FIL |
5.1250 GBP |
4.9900 GBP |
5.1250 GBP |
5.0180 GBP |
| 2022-09-14 |
5.0930 GBP |
2,823.1979 FIL |
5.1150 GBP |
5.0000 GBP |
5.1830 GBP |
5.1600 GBP |
| 2022-09-13 |
5.3030 GBP |
1,135.2362 FIL |
5.4730 GBP |
5.0810 GBP |
5.4820 GBP |
5.0810 GBP |
| 2022-09-12 |
5.5270 GBP |
4,530.3135 FIL |
5.5700 GBP |
5.4370 GBP |
5.6490 GBP |
5.4370 GBP |
| 2022-09-11 |
5.8270 GBP |
3,069.2287 FIL |
5.4000 GBP |
5.3370 GBP |
6.0000 GBP |
5.4940 GBP |
| 2022-09-10 |
5.4950 GBP |
212.8549 FIL |
5.6050 GBP |
5.3850 GBP |
5.6050 GBP |
5.4260 GBP |
| 2022-09-09 |
5.4260 GBP |
1,047.0931 FIL |
5.1200 GBP |
5.1200 GBP |
5.5580 GBP |
5.5000 GBP |
| 2022-09-08 |
5.0330 GBP |
1,050.0457 FIL |
5.0700 GBP |
4.9800 GBP |
5.0700 GBP |
5.0470 GBP |
| 2022-09-07 |
4.9390 GBP |
1,518.4382 FIL |
4.8750 GBP |
4.8690 GBP |
5.0730 GBP |
5.0420 GBP |
| 2022-09-06 |
5.0240 GBP |
262.6032 FIL |
5.3340 GBP |
4.8680 GBP |
5.3660 GBP |
4.9170 GBP |
| 2022-09-05 |
5.2510 GBP |
1,770.3388 FIL |
5.4970 GBP |
5.1950 GBP |
5.4970 GBP |
5.2230 GBP |
| 2022-09-04 |
5.4160 GBP |
171.0042 FIL |
5.5450 GBP |
5.3900 GBP |
5.5450 GBP |
5.4290 GBP |
| 2022-09-03 |
5.6040 GBP |
2,495.3489 FIL |
5.3510 GBP |
5.3510 GBP |
5.7340 GBP |
5.5980 GBP |
| 2022-09-02 |
5.0110 GBP |
170.7435 FIL |
5.0220 GBP |
4.9870 GBP |
5.0980 GBP |
5.0110 GBP |
| 2022-09-01 |
4.9510 GBP |
294.2845 FIL |
4.9880 GBP |
4.8990 GBP |
4.9980 GBP |
4.9980 GBP |
| 2022-08-31 |
4.9680 GBP |
32.0813 FIL |
4.9690 GBP |
4.9490 GBP |
5.0080 GBP |
4.9490 GBP |
| 2022-08-30 |
4.9720 GBP |
113.2329 FIL |
5.1230 GBP |
4.8290 GBP |
5.1230 GBP |
4.8510 GBP |
| 2022-08-29 |
4.8960 GBP |
547.5222 FIL |
4.7780 GBP |
4.7780 GBP |
5.0540 GBP |
5.0540 GBP |
| 2022-08-28 |
4.9810 GBP |
73.6224 FIL |
4.9970 GBP |
4.9570 GBP |
4.9970 GBP |
4.9570 GBP |
| 2022-08-27 |
4.8820 GBP |
417.3402 FIL |
4.8310 GBP |
4.8210 GBP |
4.9840 GBP |
4.9840 GBP |