Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-07 |
5.8860 GBP |
872.6501 FIL |
5.9000 GBP |
5.6540 GBP |
7.0000 GBP |
5.9830 GBP |
| 2022-06-06 |
5.9850 GBP |
252.2741 FIL |
6.0600 GBP |
5.9820 GBP |
6.1560 GBP |
5.9850 GBP |
| 2022-06-05 |
5.9000 GBP |
15.7286 FIL |
5.8940 GBP |
5.8790 GBP |
6.0130 GBP |
5.9920 GBP |
| 2022-06-04 |
5.9320 GBP |
12.2903 FIL |
5.9420 GBP |
5.9140 GBP |
5.9420 GBP |
5.9140 GBP |
| 2022-06-03 |
5.9650 GBP |
164.8651 FIL |
6.0300 GBP |
5.7840 GBP |
6.0300 GBP |
5.9100 GBP |
| 2022-06-02 |
6.0220 GBP |
1,596.8984 FIL |
5.9540 GBP |
5.9250 GBP |
6.1960 GBP |
6.1940 GBP |
| 2022-06-01 |
6.3970 GBP |
100,853.2591 FIL |
6.2880 GBP |
5.9170 GBP |
7.0410 GBP |
5.9170 GBP |
| 2022-05-31 |
6.4540 GBP |
118.5622 FIL |
6.5820 GBP |
6.2770 GBP |
6.5820 GBP |
6.3660 GBP |
| 2022-05-30 |
6.3820 GBP |
7,934.0984 FIL |
6.2650 GBP |
6.2330 GBP |
6.4980 GBP |
6.4800 GBP |
| 2022-05-29 |
5.9850 GBP |
18.9131 FIL |
5.9430 GBP |
5.8740 GBP |
6.1200 GBP |
5.9670 GBP |
| 2022-05-28 |
5.8470 GBP |
70.0567 FIL |
5.8160 GBP |
5.7910 GBP |
5.9850 GBP |
5.9200 GBP |
| 2022-05-27 |
5.9040 GBP |
350.1331 FIL |
5.9970 GBP |
5.6950 GBP |
6.0470 GBP |
5.7830 GBP |
| 2022-05-26 |
6.0970 GBP |
437.8178 FIL |
6.4960 GBP |
5.8460 GBP |
6.4960 GBP |
6.2820 GBP |
| 2022-05-25 |
6.5340 GBP |
109.0042 FIL |
6.6260 GBP |
6.4740 GBP |
6.7950 GBP |
6.5570 GBP |
| 2022-05-24 |
6.6070 GBP |
27.1357 FIL |
6.5010 GBP |
6.4160 GBP |
6.7860 GBP |
6.6860 GBP |
| 2022-05-23 |
6.8150 GBP |
643.0743 FIL |
6.7610 GBP |
6.4770 GBP |
7.4700 GBP |
6.4770 GBP |
| 2022-05-22 |
6.6520 GBP |
234.9079 FIL |
6.5130 GBP |
6.5130 GBP |
6.7710 GBP |
6.7710 GBP |
| 2022-05-21 |
6.4130 GBP |
18.3807 FIL |
6.3480 GBP |
6.3480 GBP |
6.5890 GBP |
6.4650 GBP |
| 2022-05-20 |
6.3130 GBP |
2.0351 FIL |
6.3520 GBP |
6.2750 GBP |
6.3520 GBP |
6.2760 GBP |
| 2022-05-19 |
6.1650 GBP |
721.6624 FIL |
6.0000 GBP |
5.9870 GBP |
6.5070 GBP |
6.4890 GBP |