Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-18 |
6.4030 GBP |
141.6369 FIL |
6.8880 GBP |
6.2080 GBP |
6.8880 GBP |
6.2670 GBP |
| 2022-05-17 |
6.8930 GBP |
2.2717 FIL |
7.0710 GBP |
6.7370 GBP |
7.0710 GBP |
6.7370 GBP |
| 2022-05-16 |
6.8850 GBP |
75.6336 FIL |
7.3180 GBP |
6.8080 GBP |
7.3180 GBP |
6.8690 GBP |
| 2022-05-15 |
7.4100 GBP |
149.3329 FIL |
7.1060 GBP |
7.0950 GBP |
7.5190 GBP |
7.5070 GBP |
| 2022-05-14 |
6.9830 GBP |
245.3237 FIL |
7.1420 GBP |
6.6540 GBP |
7.2880 GBP |
6.9790 GBP |
| 2022-05-13 |
7.1010 GBP |
276.6950 FIL |
6.6110 GBP |
6.6110 GBP |
7.6660 GBP |
7.0980 GBP |
| 2022-05-12 |
5.9960 GBP |
1,378.3672 FIL |
7.0300 GBP |
5.1010 GBP |
7.3240 GBP |
6.4680 GBP |
| 2022-05-11 |
7.5510 GBP |
10,454.0021 FIL |
9.0520 GBP |
6.6800 GBP |
9.1900 GBP |
6.9210 GBP |
| 2022-05-10 |
9.0950 GBP |
1,736.0632 FIL |
8.9870 GBP |
8.6450 GBP |
10.0130 GBP |
9.1170 GBP |
| 2022-05-09 |
9.5700 GBP |
3,376.2500 FIL |
10.5420 GBP |
9.0600 GBP |
10.5420 GBP |
9.5030 GBP |
| 2022-05-08 |
10.5670 GBP |
1,549.0204 FIL |
10.6330 GBP |
10.4480 GBP |
10.7880 GBP |
10.7820 GBP |
| 2022-05-07 |
10.7900 GBP |
1,108.1489 FIL |
11.0430 GBP |
10.4400 GBP |
11.1780 GBP |
10.4740 GBP |
| 2022-05-06 |
11.1330 GBP |
357.5508 FIL |
11.1480 GBP |
10.9000 GBP |
11.2910 GBP |
11.2330 GBP |
| 2022-05-05 |
11.1150 GBP |
3,216.2578 FIL |
12.3700 GBP |
10.8540 GBP |
12.3700 GBP |
11.3140 GBP |
| 2022-05-04 |
11.8940 GBP |
507.1435 FIL |
11.8610 GBP |
11.8480 GBP |
12.3360 GBP |
12.3360 GBP |
| 2022-05-03 |
11.6780 GBP |
433.0010 FIL |
11.8190 GBP |
11.4390 GBP |
11.9040 GBP |
11.6100 GBP |
| 2022-05-02 |
11.6000 GBP |
287.0645 FIL |
12.0550 GBP |
11.3510 GBP |
12.1020 GBP |
11.3510 GBP |
| 2022-05-01 |
11.7220 GBP |
1,511.6646 FIL |
11.3050 GBP |
11.1000 GBP |
12.4500 GBP |
11.8030 GBP |
| 2022-04-30 |
10.9760 GBP |
21,161.8502 FIL |
13.8080 GBP |
9.4210 GBP |
14.3060 GBP |
11.3300 GBP |
| 2022-04-29 |
14.0620 GBP |
2.0255 FIL |
14.2260 GBP |
13.5460 GBP |
14.2260 GBP |
13.5460 GBP |
| 2022-04-28 |
14.2990 GBP |
362.0184 FIL |
14.2110 GBP |
14.1200 GBP |
14.6750 GBP |
14.5150 GBP |
| 2022-04-27 |
13.9000 GBP |
59.1972 FIL |
13.7820 GBP |
13.7820 GBP |
14.1260 GBP |
14.0980 GBP |
| 2022-04-26 |
14.0490 GBP |
569.8528 FIL |
14.5690 GBP |
13.6310 GBP |
14.6100 GBP |
13.6310 GBP |
| 2022-04-25 |
14.1420 GBP |
1,679.5019 FIL |
14.5780 GBP |
13.7240 GBP |
15.2300 GBP |
14.4760 GBP |
| 2022-04-24 |
14.7760 GBP |
450.5294 FIL |
14.8460 GBP |
14.6380 GBP |
14.8550 GBP |
14.6380 GBP |
| 2022-04-23 |
14.9000 GBP |
1,683.6111 FIL |
14.9190 GBP |
14.8210 GBP |
15.1300 GBP |
15.1050 GBP |
| 2022-04-22 |
14.8940 GBP |
1,513.8340 FIL |
14.6060 GBP |
14.6040 GBP |
15.1850 GBP |
14.8760 GBP |
| 2022-04-21 |
14.6880 GBP |
644.7249 FIL |
15.1540 GBP |
14.2540 GBP |
15.4000 GBP |
14.4520 GBP |
| 2022-04-20 |
15.1190 GBP |
1,006.0953 FIL |
15.3410 GBP |
14.8850 GBP |
15.7700 GBP |
15.0710 GBP |
| 2022-04-19 |
15.3670 GBP |
931.8642 FIL |
15.1530 GBP |
14.9540 GBP |
15.9170 GBP |
15.7240 GBP |