Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
14.8220 GBP |
7,162.3091 FIL |
15.0930 GBP |
14.2490 GBP |
15.5850 GBP |
15.2290 GBP |
| 2022-04-17 |
16.2040 GBP |
778.2497 FIL |
16.5170 GBP |
15.4210 GBP |
16.5170 GBP |
15.4220 GBP |
| 2022-04-16 |
15.7500 GBP |
588.3456 FIL |
14.6020 GBP |
14.5130 GBP |
16.7580 GBP |
16.6890 GBP |
| 2022-04-15 |
14.5390 GBP |
442.5798 FIL |
14.5220 GBP |
14.4320 GBP |
14.6140 GBP |
14.5280 GBP |
| 2022-04-14 |
14.5510 GBP |
657.8198 FIL |
14.6290 GBP |
14.1850 GBP |
14.8040 GBP |
14.3310 GBP |
| 2022-04-13 |
14.7690 GBP |
422.4812 FIL |
14.6970 GBP |
14.5530 GBP |
14.8500 GBP |
14.8500 GBP |
| 2022-04-12 |
14.7930 GBP |
1,060.9485 FIL |
14.1160 GBP |
14.0690 GBP |
14.9760 GBP |
14.9760 GBP |
| 2022-04-11 |
14.8070 GBP |
2,002.9349 FIL |
15.8940 GBP |
13.8630 GBP |
15.9090 GBP |
14.0400 GBP |
| 2022-04-10 |
16.2010 GBP |
495.1252 FIL |
16.6670 GBP |
16.1160 GBP |
16.6980 GBP |
16.1160 GBP |
| 2022-04-09 |
16.4820 GBP |
180.7842 FIL |
16.4930 GBP |
16.3170 GBP |
16.5350 GBP |
16.5340 GBP |
| 2022-04-08 |
17.0940 GBP |
68.1482 FIL |
17.0480 GBP |
16.5550 GBP |
17.5340 GBP |
16.6860 GBP |
| 2022-04-07 |
17.0090 GBP |
191.4296 FIL |
16.4390 GBP |
16.4390 GBP |
17.1790 GBP |
17.1410 GBP |
| 2022-04-06 |
18.0900 GBP |
2,605.5342 FIL |
18.7330 GBP |
16.9540 GBP |
18.9890 GBP |
17.1720 GBP |
| 2022-04-05 |
19.5540 GBP |
550.3566 FIL |
19.2930 GBP |
18.8830 GBP |
20.1770 GBP |
19.4040 GBP |
| 2022-04-04 |
18.8300 GBP |
1,541.0616 FIL |
19.3560 GBP |
18.2100 GBP |
19.6240 GBP |
18.9260 GBP |
| 2022-04-03 |
18.9960 GBP |
1,043.3907 FIL |
18.3310 GBP |
18.3310 GBP |
19.5470 GBP |
19.4400 GBP |
| 2022-04-02 |
19.0970 GBP |
952.5980 FIL |
19.2910 GBP |
18.4480 GBP |
20.2340 GBP |
18.6850 GBP |
| 2022-04-01 |
18.3420 GBP |
3,294.1238 FIL |
18.6700 GBP |
17.4360 GBP |
19.8240 GBP |
19.5670 GBP |
| 2022-03-31 |
18.8680 GBP |
5,579.7299 FIL |
19.6760 GBP |
18.4270 GBP |
20.7380 GBP |
18.7880 GBP |
| 2022-03-30 |
19.7840 GBP |
726.4896 FIL |
19.9760 GBP |
19.0010 GBP |
20.1500 GBP |
19.6780 GBP |
| 2022-03-29 |
20.4810 GBP |
1,988.3366 FIL |
19.3380 GBP |
19.2820 GBP |
21.3620 GBP |
19.8630 GBP |
| 2022-03-28 |
19.4630 GBP |
3,046.3373 FIL |
17.9790 GBP |
17.9790 GBP |
20.8510 GBP |
20.8390 GBP |
| 2022-03-27 |
16.5290 GBP |
2,247.7188 FIL |
14.8030 GBP |
14.4770 GBP |
17.5060 GBP |
17.3670 GBP |
| 2022-03-26 |
14.3850 GBP |
10.5556 FIL |
14.2460 GBP |
14.2460 GBP |
14.5680 GBP |
14.5610 GBP |
| 2022-03-25 |
14.6750 GBP |
786.8788 FIL |
14.7580 GBP |
14.2970 GBP |
14.7910 GBP |
14.3140 GBP |
| 2022-03-24 |
14.7010 GBP |
911.4141 FIL |
14.6360 GBP |
14.4700 GBP |
14.9200 GBP |
14.7750 GBP |
| 2022-03-23 |
14.2620 GBP |
1,210.4399 FIL |
13.7750 GBP |
13.7680 GBP |
14.5570 GBP |
14.4050 GBP |
| 2022-03-22 |
13.9060 GBP |
1,034.9824 FIL |
13.6180 GBP |
13.6180 GBP |
14.0000 GBP |
13.7970 GBP |
| 2022-03-21 |
13.3710 GBP |
414.3203 FIL |
13.2850 GBP |
13.2850 GBP |
13.5590 GBP |
13.5590 GBP |
| 2022-03-20 |
13.6270 GBP |
78.1792 FIL |
13.7320 GBP |
13.2770 GBP |
13.7340 GBP |
13.3730 GBP |
| 2022-03-19 |
13.7070 GBP |
17.0589 FIL |
13.6100 GBP |
13.5430 GBP |
13.9090 GBP |
13.6500 GBP |
| 2022-03-18 |
13.1910 GBP |
61.3766 FIL |
13.1900 GBP |
13.1220 GBP |
13.3660 GBP |
13.3140 GBP |
| 2022-03-17 |
13.2690 GBP |
675.1376 FIL |
13.2270 GBP |
13.0360 GBP |
13.3960 GBP |
13.3240 GBP |
| 2022-03-16 |
13.0820 GBP |
1,387.7758 FIL |
12.8430 GBP |
12.8430 GBP |
13.3590 GBP |
13.1270 GBP |
| 2022-03-15 |
12.9530 GBP |
100.0535 FIL |
13.1210 GBP |
12.7060 GBP |
13.1280 GBP |
13.1280 GBP |
| 2022-03-14 |
13.2810 GBP |
6.0813 FIL |
13.1930 GBP |
13.1640 GBP |
13.5720 GBP |
13.1640 GBP |
| 2022-03-13 |
13.2120 GBP |
112.4756 FIL |
13.5170 GBP |
13.1460 GBP |
13.5170 GBP |
13.1560 GBP |
| 2022-03-12 |
13.7770 GBP |
60.5735 FIL |
13.5160 GBP |
13.5160 GBP |
13.9430 GBP |
13.6950 GBP |
| 2022-03-11 |
13.3930 GBP |
65.1253 FIL |
13.3950 GBP |
13.3170 GBP |
13.3980 GBP |
13.3980 GBP |
| 2022-03-10 |
13.6390 GBP |
18.3190 FIL |
14.2590 GBP |
13.4360 GBP |
14.2590 GBP |
13.7970 GBP |
| 2022-03-09 |
14.2980 GBP |
75.9619 FIL |
13.7330 GBP |
13.7330 GBP |
14.5670 GBP |
14.2600 GBP |
| 2022-03-08 |
13.8300 GBP |
95.8838 FIL |
13.7990 GBP |
13.7990 GBP |
13.8660 GBP |
13.8660 GBP |
| 2022-03-07 |
13.7390 GBP |
45.4719 FIL |
13.6320 GBP |
13.2160 GBP |
14.0840 GBP |
13.3130 GBP |
| 2022-03-06 |
14.1630 GBP |
480.8431 FIL |
14.4730 GBP |
14.1300 GBP |
14.4730 GBP |
14.1960 GBP |
| 2022-03-05 |
14.1300 GBP |
79.5088 FIL |
13.8360 GBP |
13.8360 GBP |
14.4390 GBP |
14.2880 GBP |
| 2022-03-04 |
14.5590 GBP |
602.7746 FIL |
14.7020 GBP |
13.9950 GBP |
14.7040 GBP |
13.9950 GBP |
| 2022-03-03 |
15.1130 GBP |
362.5397 FIL |
15.1460 GBP |
14.9010 GBP |
15.2770 GBP |
14.9500 GBP |
| 2022-03-02 |
15.4510 GBP |
334.5967 FIL |
15.4890 GBP |
15.2460 GBP |
15.8400 GBP |
15.4850 GBP |
| 2022-03-01 |
15.7510 GBP |
965.6023 FIL |
16.4840 GBP |
15.5740 GBP |
16.4840 GBP |
15.6550 GBP |
| 2022-02-28 |
15.6290 GBP |
2,017.2192 FIL |
15.2590 GBP |
15.0750 GBP |
16.2910 GBP |
16.1630 GBP |