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