Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-26 |
5.0620 GBP |
1,916.5151 FIL |
5.2230 GBP |
4.8250 GBP |
5.2740 GBP |
4.8250 GBP |
| 2022-08-25 |
5.3870 GBP |
172.3991 FIL |
5.4350 GBP |
5.3030 GBP |
5.4650 GBP |
5.3480 GBP |
| 2022-08-24 |
5.2760 GBP |
566.4912 FIL |
5.3260 GBP |
5.2280 GBP |
5.5270 GBP |
5.3270 GBP |
| 2022-08-23 |
5.5120 GBP |
3,620.5440 FIL |
5.4210 GBP |
5.2460 GBP |
7.5680 GBP |
5.3550 GBP |
| 2022-08-22 |
5.2540 GBP |
212.0880 FIL |
5.3710 GBP |
5.1900 GBP |
5.3710 GBP |
5.2080 GBP |
| 2022-08-21 |
5.4100 GBP |
225.3588 FIL |
5.3300 GBP |
5.3020 GBP |
5.4960 GBP |
5.4490 GBP |
| 2022-08-20 |
5.4300 GBP |
266.7786 FIL |
5.5380 GBP |
5.1980 GBP |
5.5990 GBP |
5.2710 GBP |
| 2022-08-19 |
5.6900 GBP |
1,077.3220 FIL |
6.1060 GBP |
5.5100 GBP |
6.2150 GBP |
5.6700 GBP |
| 2022-08-18 |
6.7530 GBP |
316.1964 FIL |
6.7980 GBP |
6.7270 GBP |
6.8650 GBP |
6.8650 GBP |
| 2022-08-17 |
6.9760 GBP |
160.6732 FIL |
7.1210 GBP |
6.6880 GBP |
7.2420 GBP |
6.6880 GBP |
| 2022-08-16 |
6.9850 GBP |
437.7006 FIL |
6.9450 GBP |
6.8350 GBP |
7.2330 GBP |
6.9020 GBP |
| 2022-08-15 |
6.8490 GBP |
1,053.2700 FIL |
6.9100 GBP |
6.6710 GBP |
7.1450 GBP |
6.7740 GBP |
| 2022-08-14 |
6.8180 GBP |
404.4464 FIL |
7.0660 GBP |
6.6300 GBP |
7.1510 GBP |
6.7340 GBP |
| 2022-08-13 |
7.0340 GBP |
885.7710 FIL |
7.2650 GBP |
6.9160 GBP |
7.2730 GBP |
6.9190 GBP |
| 2022-08-12 |
7.0900 GBP |
723.6305 FIL |
6.8590 GBP |
6.8540 GBP |
7.2000 GBP |
7.1960 GBP |
| 2022-08-11 |
7.1940 GBP |
3,048.5293 FIL |
7.0740 GBP |
6.8920 GBP |
7.4450 GBP |
6.9350 GBP |
| 2022-08-10 |
6.8810 GBP |
1,139.5081 FIL |
6.6710 GBP |
6.5520 GBP |
7.1020 GBP |
6.7480 GBP |
| 2022-08-09 |
6.8530 GBP |
792.5312 FIL |
7.2030 GBP |
6.5880 GBP |
7.2440 GBP |
6.6780 GBP |
| 2022-08-08 |
7.6380 GBP |
1,505.3963 FIL |
7.6740 GBP |
7.1730 GBP |
7.7300 GBP |
7.1730 GBP |
| 2022-08-07 |
7.3010 GBP |
1,413.2517 FIL |
7.4340 GBP |
7.2760 GBP |
7.4340 GBP |
7.3650 GBP |
| 2022-08-06 |
7.6640 GBP |
11,508.5193 FIL |
6.9220 GBP |
6.9220 GBP |
7.8330 GBP |
7.5910 GBP |
| 2022-08-05 |
6.8350 GBP |
69.4115 FIL |
6.8460 GBP |
6.7580 GBP |
6.8470 GBP |
6.7580 GBP |
| 2022-08-04 |
6.7140 GBP |
230.5813 FIL |
7.0060 GBP |
6.5370 GBP |
7.0200 GBP |
6.5370 GBP |
| 2022-08-03 |
6.8200 GBP |
16,846.4874 FIL |
6.9440 GBP |
6.6370 GBP |
7.1370 GBP |
6.6760 GBP |
| 2022-08-02 |
6.7630 GBP |
3,020.5326 FIL |
7.1120 GBP |
6.4080 GBP |
7.1710 GBP |
6.6500 GBP |
| 2022-08-01 |
7.8790 GBP |
9,945.6576 FIL |
8.0180 GBP |
6.8470 GBP |
9.1600 GBP |
7.0550 GBP |
| 2022-07-31 |
7.6030 GBP |
9,825.4110 FIL |
6.8600 GBP |
6.7310 GBP |
8.8780 GBP |
8.4300 GBP |
| 2022-07-30 |
6.0240 GBP |
2,971.8054 FIL |
5.2300 GBP |
5.2210 GBP |
7.2470 GBP |
7.1620 GBP |
| 2022-07-29 |
4.8630 GBP |
3,223.0631 FIL |
4.8730 GBP |
4.7060 GBP |
5.0470 GBP |
4.9060 GBP |
| 2022-07-28 |
4.8790 GBP |
555.5236 FIL |
4.5790 GBP |
4.5790 GBP |
4.9500 GBP |
4.9500 GBP |
| 2022-07-27 |
4.4330 GBP |
780.6267 FIL |
4.4150 GBP |
4.3890 GBP |
4.6100 GBP |
4.6100 GBP |
| 2022-07-26 |
4.2970 GBP |
234.7401 FIL |
4.3190 GBP |
4.2500 GBP |
4.3870 GBP |
4.3040 GBP |
| 2022-07-25 |
4.7350 GBP |
1,595.4797 FIL |
4.6680 GBP |
4.3870 GBP |
5.5000 GBP |
4.4540 GBP |
| 2022-07-24 |
4.8400 GBP |
352.1931 FIL |
4.6820 GBP |
4.6820 GBP |
4.9070 GBP |
4.7500 GBP |
| 2022-07-23 |
4.6520 GBP |
484.5889 FIL |
4.5250 GBP |
4.5250 GBP |
4.6820 GBP |
4.6100 GBP |
| 2022-07-22 |
4.7560 GBP |
1,134.4924 FIL |
4.7560 GBP |
4.5960 GBP |
4.8380 GBP |
4.5960 GBP |
| 2022-07-21 |
4.6400 GBP |
225.0841 FIL |
4.5960 GBP |
4.5250 GBP |
4.7560 GBP |
4.6680 GBP |
| 2022-07-20 |
4.9690 GBP |
1,971.7259 FIL |
4.9230 GBP |
4.5960 GBP |
5.1200 GBP |
4.7450 GBP |
| 2022-07-19 |
4.9880 GBP |
1,321.2125 FIL |
4.9580 GBP |
4.8160 GBP |
5.1980 GBP |
5.0570 GBP |
| 2022-07-18 |
4.8580 GBP |
826.0950 FIL |
4.8520 GBP |
4.7260 GBP |
5.0130 GBP |
4.9060 GBP |
| 2022-07-17 |
4.8310 GBP |
631.8062 FIL |
4.5790 GBP |
4.5380 GBP |
4.9130 GBP |
4.9020 GBP |
| 2022-07-16 |
4.5440 GBP |
72.9151 FIL |
4.3870 GBP |
4.3640 GBP |
4.5730 GBP |
4.5020 GBP |
| 2022-07-15 |
4.4240 GBP |
5,877.0549 FIL |
4.5860 GBP |
4.4170 GBP |
4.5860 GBP |
4.4230 GBP |
| 2022-07-14 |
4.4820 GBP |
61.9480 FIL |
4.4690 GBP |
4.3720 GBP |
4.5720 GBP |
4.5620 GBP |
| 2022-07-13 |
4.3700 GBP |
80.6649 FIL |
4.2530 GBP |
4.2530 GBP |
4.4100 GBP |
4.4000 GBP |
| 2022-07-12 |
4.3770 GBP |
163.1400 FIL |
4.3760 GBP |
4.3100 GBP |
4.3990 GBP |
4.3230 GBP |
| 2022-07-11 |
4.4070 GBP |
5,998.5991 FIL |
4.5250 GBP |
4.3800 GBP |
4.6360 GBP |
4.3870 GBP |
| 2022-07-10 |
4.7200 GBP |
416.8020 FIL |
4.8160 GBP |
4.5800 GBP |
4.8160 GBP |
4.5810 GBP |
| 2022-07-09 |
4.8160 GBP |
577.2494 FIL |
4.8010 GBP |
4.7950 GBP |
4.8630 GBP |
4.8630 GBP |
| 2022-07-08 |
4.7900 GBP |
170.7427 FIL |
4.8010 GBP |
4.6790 GBP |
4.8460 GBP |
4.7180 GBP |