Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-07 |
4.7980 GBP |
762.1319 FIL |
4.7070 GBP |
4.6820 GBP |
4.8430 GBP |
4.8370 GBP |
| 2022-07-06 |
4.5730 GBP |
261.6054 FIL |
4.5400 GBP |
4.5390 GBP |
4.6400 GBP |
4.6400 GBP |
| 2022-07-05 |
4.5750 GBP |
360.2770 FIL |
4.6190 GBP |
4.4490 GBP |
4.6480 GBP |
4.6350 GBP |
| 2022-07-04 |
4.5100 GBP |
14.1784 FIL |
4.4940 GBP |
4.4940 GBP |
4.5310 GBP |
4.5100 GBP |
| 2022-07-03 |
4.4160 GBP |
140.2008 FIL |
4.4030 GBP |
4.3420 GBP |
4.4240 GBP |
4.4240 GBP |
| 2022-07-02 |
4.3540 GBP |
171.0563 FIL |
4.3650 GBP |
4.3340 GBP |
4.4180 GBP |
4.4180 GBP |
| 2022-07-01 |
4.4300 GBP |
22.2709 FIL |
4.4770 GBP |
4.4120 GBP |
4.4770 GBP |
4.4120 GBP |
| 2022-06-30 |
4.2610 GBP |
220.5062 FIL |
4.4250 GBP |
4.2050 GBP |
4.4250 GBP |
4.2680 GBP |
| 2022-06-29 |
4.4920 GBP |
61.6178 FIL |
4.5540 GBP |
4.4410 GBP |
4.5540 GBP |
4.5260 GBP |
| 2022-06-28 |
4.6900 GBP |
372.3902 FIL |
4.7540 GBP |
4.5620 GBP |
4.7990 GBP |
4.5770 GBP |
| 2022-06-27 |
4.7770 GBP |
344.9477 FIL |
4.9600 GBP |
4.6640 GBP |
4.9610 GBP |
4.7170 GBP |
| 2022-06-26 |
4.9770 GBP |
9.4570 FIL |
5.0030 GBP |
4.9520 GBP |
5.0830 GBP |
4.9520 GBP |
| 2022-06-25 |
4.9130 GBP |
199.8878 FIL |
4.9960 GBP |
4.8190 GBP |
5.0980 GBP |
4.8900 GBP |
| 2022-06-24 |
4.9950 GBP |
748.7642 FIL |
4.7460 GBP |
4.7460 GBP |
5.0980 GBP |
5.0980 GBP |
| 2022-06-23 |
4.7190 GBP |
227.4471 FIL |
4.7140 GBP |
4.6760 GBP |
4.7360 GBP |
4.6960 GBP |
| 2022-06-22 |
4.6060 GBP |
5.9687 FIL |
4.7930 GBP |
4.5680 GBP |
4.7930 GBP |
4.5700 GBP |
| 2022-06-21 |
4.8970 GBP |
635.3631 FIL |
4.4650 GBP |
4.4650 GBP |
5.0840 GBP |
5.0840 GBP |
| 2022-06-20 |
4.4840 GBP |
357.7456 FIL |
4.3810 GBP |
4.3250 GBP |
4.6070 GBP |
4.5280 GBP |
| 2022-06-19 |
4.3850 GBP |
1,029.7452 FIL |
4.3120 GBP |
4.2650 GBP |
4.5190 GBP |
4.5110 GBP |
| 2022-06-18 |
4.1870 GBP |
876.0036 FIL |
4.3410 GBP |
3.9680 GBP |
4.3410 GBP |
4.1320 GBP |
| 2022-06-17 |
4.4050 GBP |
5.7554 FIL |
4.3720 GBP |
4.3720 GBP |
4.4140 GBP |
4.3830 GBP |
| 2022-06-16 |
4.3470 GBP |
300.2187 FIL |
4.3710 GBP |
4.3210 GBP |
4.3710 GBP |
4.3560 GBP |
| 2022-06-15 |
4.4320 GBP |
1,006.6188 FIL |
4.4860 GBP |
4.2210 GBP |
4.7590 GBP |
4.7590 GBP |
| 2022-06-14 |
4.3570 GBP |
446.1617 FIL |
4.1610 GBP |
4.1610 GBP |
4.5780 GBP |
4.4610 GBP |
| 2022-06-13 |
4.4550 GBP |
1,886.4860 FIL |
4.6210 GBP |
4.2300 GBP |
4.6210 GBP |
4.3950 GBP |
| 2022-06-12 |
4.8570 GBP |
559.1098 FIL |
4.9030 GBP |
4.6180 GBP |
4.9420 GBP |
4.8610 GBP |
| 2022-06-11 |
5.1650 GBP |
328.0801 FIL |
5.5660 GBP |
4.9780 GBP |
5.5760 GBP |
5.0220 GBP |
| 2022-06-10 |
5.6720 GBP |
8,121.3128 FIL |
5.7250 GBP |
5.5000 GBP |
5.7360 GBP |
5.5450 GBP |
| 2022-06-09 |
5.7480 GBP |
55.7145 FIL |
5.7840 GBP |
5.7330 GBP |
5.8140 GBP |
5.7660 GBP |
| 2022-06-08 |
5.7970 GBP |
221.9557 FIL |
5.7850 GBP |
5.7120 GBP |
5.8470 GBP |
5.7690 GBP |