Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |