Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
15.0830 GBP |
1,548.2775 FIL |
13.8100 GBP |
13.7500 GBP |
15.5860 GBP |
15.3970 GBP |
| 2022-02-26 |
14.3490 GBP |
348.1440 FIL |
14.3640 GBP |
14.0540 GBP |
14.3830 GBP |
14.0810 GBP |
| 2022-02-25 |
13.6810 GBP |
303.8719 FIL |
13.6930 GBP |
13.6180 GBP |
13.9510 GBP |
13.8890 GBP |
| 2022-02-24 |
13.5280 GBP |
1,956.9380 FIL |
13.5530 GBP |
12.4350 GBP |
14.0150 GBP |
13.7660 GBP |
| 2022-02-23 |
14.1690 GBP |
27.1924 FIL |
14.1310 GBP |
13.8160 GBP |
14.2870 GBP |
13.8160 GBP |
| 2022-02-22 |
13.9680 GBP |
903.8311 FIL |
13.8720 GBP |
13.6140 GBP |
14.0530 GBP |
13.8990 GBP |
| 2022-02-21 |
14.4410 GBP |
442.7577 FIL |
14.9810 GBP |
14.0450 GBP |
14.9860 GBP |
14.0450 GBP |
| 2022-02-20 |
14.4960 GBP |
334.8740 FIL |
15.0690 GBP |
14.3250 GBP |
15.0690 GBP |
14.3250 GBP |
| 2022-02-19 |
15.1660 GBP |
30.8262 FIL |
15.5620 GBP |
14.8710 GBP |
15.5620 GBP |
15.1640 GBP |
| 2022-02-18 |
15.0820 GBP |
210.8397 FIL |
15.3710 GBP |
14.9510 GBP |
15.5400 GBP |
15.3120 GBP |
| 2022-02-17 |
15.4120 GBP |
528.6044 FIL |
16.7300 GBP |
15.0590 GBP |
16.7300 GBP |
15.0950 GBP |
| 2022-02-16 |
16.9160 GBP |
1,095.7568 FIL |
16.0720 GBP |
16.0720 GBP |
17.2500 GBP |
17.2500 GBP |
| 2022-02-15 |
16.2430 GBP |
802.4798 FIL |
15.3770 GBP |
15.3770 GBP |
16.3500 GBP |
16.1870 GBP |
| 2022-02-14 |
15.2260 GBP |
21.3935 FIL |
15.2080 GBP |
15.1150 GBP |
15.5830 GBP |
15.3820 GBP |
| 2022-02-13 |
15.3590 GBP |
128.3774 FIL |
15.3400 GBP |
15.1790 GBP |
15.5340 GBP |
15.3150 GBP |
| 2022-02-12 |
15.3630 GBP |
1,435.3026 FIL |
15.4950 GBP |
15.0000 GBP |
15.7220 GBP |
15.4620 GBP |
| 2022-02-11 |
16.3280 GBP |
817.0235 FIL |
17.0000 GBP |
15.4600 GBP |
17.1460 GBP |
15.4600 GBP |
| 2022-02-10 |
17.7210 GBP |
1,426.5956 FIL |
17.5150 GBP |
17.0000 GBP |
18.2000 GBP |
17.1530 GBP |
| 2022-02-09 |
18.0450 GBP |
309.9615 FIL |
17.6860 GBP |
17.5120 GBP |
18.1410 GBP |
18.1410 GBP |
| 2022-02-08 |
18.1110 GBP |
2,030.8245 FIL |
18.7260 GBP |
17.0940 GBP |
19.2020 GBP |
17.9030 GBP |
| 2022-02-07 |
17.3250 GBP |
571.9422 FIL |
16.4600 GBP |
16.4600 GBP |
17.9920 GBP |
17.7090 GBP |
| 2022-02-06 |
16.2060 GBP |
171.6564 FIL |
16.3510 GBP |
16.0120 GBP |
16.5150 GBP |
16.2930 GBP |
| 2022-02-05 |
16.2230 GBP |
145.0002 FIL |
16.2570 GBP |
16.0650 GBP |
16.2570 GBP |
16.1470 GBP |
| 2022-02-04 |
15.5880 GBP |
642.9722 FIL |
14.9560 GBP |
14.9560 GBP |
15.7740 GBP |
15.7240 GBP |
| 2022-02-03 |
14.8710 GBP |
1,043.3558 FIL |
14.8770 GBP |
14.5380 GBP |
15.0780 GBP |
14.9040 GBP |
| 2022-02-02 |
14.9250 GBP |
451.4564 FIL |
15.3570 GBP |
14.8340 GBP |
15.4970 GBP |
14.8800 GBP |
| 2022-02-01 |
15.7040 GBP |
1,034.4337 FIL |
15.8110 GBP |
15.3000 GBP |
16.0000 GBP |
15.3800 GBP |
| 2022-01-31 |
15.4990 GBP |
2,242.0400 FIL |
14.6540 GBP |
14.4030 GBP |
16.0890 GBP |
15.7300 GBP |
| 2022-01-30 |
15.0230 GBP |
806.8915 FIL |
15.1010 GBP |
14.6400 GBP |
15.5600 GBP |
14.6410 GBP |
| 2022-01-29 |
15.1770 GBP |
1,159.2552 FIL |
15.2600 GBP |
15.1060 GBP |
15.3560 GBP |
15.1780 GBP |
| 2022-01-28 |
14.3160 GBP |
1,288.9989 FIL |
14.2460 GBP |
14.0140 GBP |
14.5210 GBP |
14.5210 GBP |
| 2022-01-27 |
14.2000 GBP |
563.0897 FIL |
14.1600 GBP |
13.7450 GBP |
14.9100 GBP |
14.1260 GBP |
| 2022-01-26 |
14.3270 GBP |
3,905.8072 FIL |
13.7380 GBP |
13.5890 GBP |
15.0100 GBP |
14.3200 GBP |
| 2022-01-25 |
13.5600 GBP |
12.0131 FIL |
13.6240 GBP |
13.5410 GBP |
13.6910 GBP |
13.6910 GBP |
| 2022-01-24 |
13.1250 GBP |
3,907.1630 FIL |
13.4960 GBP |
12.5520 GBP |
13.8110 GBP |
13.6290 GBP |
| 2022-01-23 |
13.9230 GBP |
1,331.1110 FIL |
14.1290 GBP |
13.6160 GBP |
14.6110 GBP |
13.7900 GBP |
| 2022-01-22 |
13.6700 GBP |
14,080.1590 FIL |
16.4860 GBP |
12.5990 GBP |
16.6770 GBP |
13.8170 GBP |
| 2022-01-21 |
16.4470 GBP |
11,279.5035 FIL |
19.0000 GBP |
15.6220 GBP |
19.0000 GBP |
16.3250 GBP |
| 2022-01-20 |
20.7520 GBP |
1,253.0240 FIL |
20.5490 GBP |
19.4650 GBP |
21.0270 GBP |
19.4650 GBP |
| 2022-01-19 |
20.6290 GBP |
823.6978 FIL |
20.8180 GBP |
20.1000 GBP |
20.8180 GBP |
20.5140 GBP |
| 2022-01-18 |
20.8880 GBP |
674.0784 FIL |
21.3830 GBP |
20.4260 GBP |
21.3830 GBP |
20.8000 GBP |
| 2022-01-17 |
21.3440 GBP |
332.3510 FIL |
21.8910 GBP |
21.0000 GBP |
21.8910 GBP |
21.1140 GBP |
| 2022-01-16 |
22.0490 GBP |
478.0680 FIL |
21.8590 GBP |
21.7050 GBP |
22.8780 GBP |
22.4390 GBP |
| 2022-01-15 |
21.8060 GBP |
473.1777 FIL |
21.7410 GBP |
21.5170 GBP |
22.2760 GBP |
22.2760 GBP |
| 2022-01-14 |
20.8410 GBP |
459.6287 FIL |
21.0540 GBP |
20.5360 GBP |
21.5540 GBP |
21.5540 GBP |
| 2022-01-13 |
21.8270 GBP |
454.7962 FIL |
22.4140 GBP |
21.1930 GBP |
22.4140 GBP |
21.1930 GBP |
| 2022-01-12 |
21.9250 GBP |
414.5326 FIL |
20.9990 GBP |
20.9990 GBP |
22.5160 GBP |
22.3240 GBP |
| 2022-01-11 |
20.8210 GBP |
1,060.8723 FIL |
20.7160 GBP |
20.6940 GBP |
21.2750 GBP |
21.1960 GBP |
| 2022-01-10 |
20.5370 GBP |
2,765.4397 FIL |
22.1060 GBP |
19.5840 GBP |
22.1060 GBP |
20.6660 GBP |
| 2022-01-09 |
22.4140 GBP |
400.1571 FIL |
21.7280 GBP |
21.7280 GBP |
22.7930 GBP |
22.5960 GBP |