Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
2.6900 GBP |
39.8304 FIL |
2.6920 GBP |
2.6800 GBP |
2.6920 GBP |
2.6800 GBP |
| 2024-11-01 |
2.7100 GBP |
1,808.6027 FIL |
2.7000 GBP |
2.6490 GBP |
2.7490 GBP |
2.7120 GBP |
| 2024-10-31 |
2.7830 GBP |
676.1280 FIL |
2.8110 GBP |
2.7190 GBP |
2.8210 GBP |
2.7190 GBP |
| 2024-10-30 |
2.8770 GBP |
305.7156 FIL |
2.8910 GBP |
2.8550 GBP |
2.8970 GBP |
2.8570 GBP |
| 2024-10-29 |
2.8300 GBP |
319.4771 FIL |
2.8400 GBP |
2.7840 GBP |
2.8620 GBP |
2.8390 GBP |
| 2024-10-28 |
2.7410 GBP |
1,098.3135 FIL |
2.7120 GBP |
2.6890 GBP |
2.7780 GBP |
2.7180 GBP |
| 2024-10-27 |
2.7070 GBP |
921.9472 FIL |
2.6760 GBP |
2.6760 GBP |
2.7180 GBP |
2.7050 GBP |
| 2024-10-26 |
2.6640 GBP |
1,852.8785 FIL |
2.6320 GBP |
2.6320 GBP |
2.7110 GBP |
2.6500 GBP |
| 2024-10-25 |
2.8460 GBP |
713.9734 FIL |
2.8760 GBP |
2.8080 GBP |
2.8810 GBP |
2.8080 GBP |
| 2024-10-24 |
2.8340 GBP |
2.6073 FIL |
2.8340 GBP |
2.8340 GBP |
2.8340 GBP |
2.8340 GBP |
| 2024-10-23 |
2.8430 GBP |
208.6056 FIL |
2.8700 GBP |
2.8050 GBP |
2.8700 GBP |
2.8050 GBP |
| 2024-10-22 |
2.9340 GBP |
1,854.8136 FIL |
2.9670 GBP |
2.9110 GBP |
2.9900 GBP |
2.9230 GBP |
| 2024-10-21 |
2.9900 GBP |
4,804.1908 FIL |
3.0500 GBP |
2.9220 GBP |
3.0590 GBP |
2.9740 GBP |
| 2024-10-20 |
2.9750 GBP |
2,705.7292 FIL |
2.9060 GBP |
2.9060 GBP |
3.0520 GBP |
3.0050 GBP |
| 2024-10-19 |
2.8610 GBP |
684.0407 FIL |
2.8990 GBP |
2.8460 GBP |
2.8990 GBP |
2.8510 GBP |
| 2024-10-18 |
2.8290 GBP |
505.3933 FIL |
2.7910 GBP |
2.7910 GBP |
2.8640 GBP |
2.8640 GBP |
| 2024-10-17 |
2.8250 GBP |
92.1930 FIL |
2.8630 GBP |
2.7950 GBP |
2.8640 GBP |
2.8050 GBP |
| 2024-10-16 |
2.8830 GBP |
536.9504 FIL |
2.8980 GBP |
2.8490 GBP |
2.8980 GBP |
2.8490 GBP |
| 2024-10-15 |
2.8720 GBP |
4,215.9413 FIL |
2.9700 GBP |
2.8300 GBP |
2.9700 GBP |
2.8300 GBP |
| 2024-10-14 |
2.7970 GBP |
565.5802 FIL |
2.7850 GBP |
2.7820 GBP |
2.8670 GBP |
2.8670 GBP |
| 2024-10-13 |
2.7300 GBP |
220.9607 FIL |
2.7370 GBP |
2.6790 GBP |
2.7410 GBP |
2.6790 GBP |
| 2024-10-12 |
2.7690 GBP |
308.7517 FIL |
2.7660 GBP |
2.7600 GBP |
2.7870 GBP |
2.7760 GBP |
| 2024-10-11 |
2.7290 GBP |
960.0818 FIL |
2.7170 GBP |
2.6900 GBP |
2.7490 GBP |
2.7490 GBP |
| 2024-10-10 |
2.6730 GBP |
235.6344 FIL |
2.6960 GBP |
2.6640 GBP |
2.6960 GBP |
2.6790 GBP |
| 2024-10-09 |
2.7430 GBP |
857.5654 FIL |
2.8000 GBP |
2.7260 GBP |
2.8000 GBP |
2.7260 GBP |
| 2024-10-08 |
2.7770 GBP |
3,728.2189 FIL |
2.8560 GBP |
2.7690 GBP |
2.8560 GBP |
2.7860 GBP |
| 2024-10-07 |
2.8700 GBP |
565.0690 FIL |
2.8370 GBP |
2.8370 GBP |
2.8970 GBP |
2.8690 GBP |
| 2024-10-06 |
2.8040 GBP |
1,042.5335 FIL |
2.7720 GBP |
2.7720 GBP |
2.8220 GBP |
2.8220 GBP |
| 2024-10-05 |
2.7810 GBP |
304.3274 FIL |
2.7920 GBP |
2.7770 GBP |
2.7920 GBP |
2.7770 GBP |
| 2024-10-04 |
2.7520 GBP |
1,039.5543 FIL |
2.7410 GBP |
2.7390 GBP |
2.7820 GBP |
2.7820 GBP |
| 2024-10-03 |
2.6930 GBP |
663.0784 FIL |
2.7510 GBP |
2.6480 GBP |
2.7510 GBP |
2.7200 GBP |
| 2024-10-02 |
2.7200 GBP |
785.1097 FIL |
2.7500 GBP |
2.6010 GBP |
2.7580 GBP |
2.6700 GBP |
| 2024-10-01 |
2.7430 GBP |
2,286.2076 FIL |
2.9390 GBP |
2.6570 GBP |
2.9440 GBP |
2.6590 GBP |
| 2024-09-30 |
2.9240 GBP |
2,293.6125 FIL |
2.9870 GBP |
2.9000 GBP |
3.0060 GBP |
2.9150 GBP |
| 2024-09-29 |
3.0350 GBP |
1,069.2284 FIL |
3.0760 GBP |
3.0220 GBP |
3.0760 GBP |
3.0740 GBP |
| 2024-09-28 |
3.0620 GBP |
748.1192 FIL |
3.1490 GBP |
3.0350 GBP |
3.1490 GBP |
3.1080 GBP |
| 2024-09-27 |
3.0920 GBP |
5,544.1684 FIL |
3.1000 GBP |
3.0420 GBP |
3.1640 GBP |
3.1300 GBP |
| 2024-09-26 |
3.0560 GBP |
737.0448 FIL |
2.9580 GBP |
2.9580 GBP |
3.0820 GBP |
3.0300 GBP |
| 2024-09-25 |
2.8350 GBP |
2,747.0974 FIL |
2.9100 GBP |
2.2000 GBP |
3.0290 GBP |
3.0290 GBP |
| 2024-09-24 |
2.8300 GBP |
263.9652 FIL |
2.8180 GBP |
2.7950 GBP |
2.8350 GBP |
2.8250 GBP |
| 2024-09-23 |
2.8250 GBP |
997.6996 FIL |
2.8540 GBP |
2.7910 GBP |
2.8540 GBP |
2.8120 GBP |
| 2024-09-22 |
2.8150 GBP |
263.4603 FIL |
2.8160 GBP |
2.7600 GBP |
2.8270 GBP |
2.7600 GBP |
| 2024-09-21 |
2.8590 GBP |
759.3330 FIL |
2.7970 GBP |
2.7970 GBP |
2.9000 GBP |
2.8730 GBP |
| 2024-09-20 |
2.8520 GBP |
1,467.5869 FIL |
2.7800 GBP |
2.7800 GBP |
2.8780 GBP |
2.8530 GBP |
| 2024-09-19 |
2.7830 GBP |
1,088.2461 FIL |
2.7990 GBP |
2.7510 GBP |
2.8170 GBP |
2.8110 GBP |
| 2024-09-18 |
2.6120 GBP |
475.5952 FIL |
2.6500 GBP |
2.5670 GBP |
2.6500 GBP |
2.6280 GBP |
| 2024-09-17 |
2.6330 GBP |
114.1944 FIL |
2.6170 GBP |
2.6170 GBP |
2.6640 GBP |
2.6640 GBP |
| 2024-09-16 |
2.6090 GBP |
1,894.6075 FIL |
2.6240 GBP |
2.5550 GBP |
2.6350 GBP |
2.5700 GBP |
| 2024-09-15 |
2.7490 GBP |
619.0351 FIL |
2.7930 GBP |
2.6310 GBP |
2.8030 GBP |
2.6430 GBP |
| 2024-09-14 |
2.8150 GBP |
668.5668 FIL |
2.8400 GBP |
2.7910 GBP |
2.8420 GBP |
2.7910 GBP |