Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
22.8120 GBP |
4,239.2109 FIL |
24.1830 GBP |
22.0590 GBP |
24.1830 GBP |
23.3380 GBP |
| 2022-01-06 |
24.3020 GBP |
557.6728 FIL |
24.4610 GBP |
23.8820 GBP |
24.5850 GBP |
24.3500 GBP |
| 2022-01-05 |
26.3060 GBP |
691.6539 FIL |
27.8930 GBP |
25.2020 GBP |
27.8930 GBP |
25.4520 GBP |
| 2022-01-04 |
26.6660 GBP |
321.0645 FIL |
25.8890 GBP |
25.8380 GBP |
28.1470 GBP |
27.3410 GBP |
| 2022-01-03 |
25.9320 GBP |
912.1356 FIL |
26.0610 GBP |
25.5790 GBP |
26.2790 GBP |
25.8180 GBP |
| 2022-01-02 |
26.6340 GBP |
453.6663 FIL |
26.5550 GBP |
26.2540 GBP |
26.8160 GBP |
26.4830 GBP |
| 2022-01-01 |
25.6030 GBP |
435.3421 FIL |
25.5230 GBP |
25.5230 GBP |
26.2640 GBP |
26.2640 GBP |
| 2021-12-31 |
25.7170 GBP |
731.1103 FIL |
26.0320 GBP |
24.8480 GBP |
26.3380 GBP |
24.8480 GBP |
| 2021-12-30 |
25.4580 GBP |
786.5558 FIL |
25.1690 GBP |
24.7710 GBP |
26.2770 GBP |
25.9690 GBP |
| 2021-12-29 |
26.2310 GBP |
752.5303 FIL |
27.3010 GBP |
25.5000 GBP |
27.3060 GBP |
25.8330 GBP |
| 2021-12-28 |
28.1400 GBP |
2,613.2835 FIL |
28.6680 GBP |
26.8000 GBP |
29.4280 GBP |
26.8000 GBP |
| 2021-12-27 |
29.0910 GBP |
717.8288 FIL |
27.7820 GBP |
27.7820 GBP |
30.5800 GBP |
30.4770 GBP |
| 2021-12-26 |
27.1140 GBP |
897.3775 FIL |
27.7090 GBP |
26.5670 GBP |
27.9150 GBP |
27.8920 GBP |
| 2021-12-25 |
27.5990 GBP |
192.8411 FIL |
27.2800 GBP |
27.1780 GBP |
27.6820 GBP |
27.6540 GBP |
| 2021-12-24 |
27.5390 GBP |
1,381.7432 FIL |
27.7470 GBP |
27.0990 GBP |
28.0650 GBP |
27.3750 GBP |
| 2021-12-23 |
27.4130 GBP |
904.9376 FIL |
26.6950 GBP |
26.4080 GBP |
28.3280 GBP |
28.1290 GBP |
| 2021-12-22 |
26.8940 GBP |
973.9864 FIL |
26.6050 GBP |
26.5070 GBP |
27.2180 GBP |
27.1060 GBP |
| 2021-12-21 |
26.6320 GBP |
2,851.9638 FIL |
26.3480 GBP |
26.3480 GBP |
26.8260 GBP |
26.8160 GBP |
| 2021-12-20 |
26.3540 GBP |
1,079.7605 FIL |
27.0000 GBP |
25.7640 GBP |
27.0000 GBP |
26.3320 GBP |
| 2021-12-19 |
27.4860 GBP |
714.3170 FIL |
27.4540 GBP |
27.2210 GBP |
27.6060 GBP |
27.2210 GBP |
| 2021-12-18 |
27.2140 GBP |
801.3370 FIL |
26.8300 GBP |
26.8250 GBP |
27.6050 GBP |
27.4950 GBP |
| 2021-12-17 |
27.5130 GBP |
1,567.3137 FIL |
27.9950 GBP |
26.8750 GBP |
28.9560 GBP |
27.1240 GBP |
| 2021-12-16 |
28.3270 GBP |
4,037.0588 FIL |
28.8630 GBP |
27.9070 GBP |
29.0000 GBP |
28.1400 GBP |
| 2021-12-15 |
28.2730 GBP |
1,900.6506 FIL |
27.9300 GBP |
27.1230 GBP |
29.0790 GBP |
29.0790 GBP |
| 2021-12-14 |
27.7510 GBP |
1,137.1228 FIL |
27.0060 GBP |
27.0060 GBP |
28.0490 GBP |
27.8580 GBP |
| 2021-12-13 |
27.8850 GBP |
2,585.8799 FIL |
29.6330 GBP |
26.8640 GBP |
29.6330 GBP |
27.1350 GBP |
| 2021-12-12 |
30.4430 GBP |
16,146.7832 FIL |
30.4200 GBP |
29.2630 GBP |
30.6480 GBP |
30.1090 GBP |
| 2021-12-11 |
30.0580 GBP |
2,421.4120 FIL |
29.6860 GBP |
29.5490 GBP |
30.5020 GBP |
30.4240 GBP |
| 2021-12-10 |
29.8190 GBP |
3,280.3515 FIL |
28.7370 GBP |
28.4900 GBP |
30.9600 GBP |
30.5710 GBP |
| 2021-12-09 |
29.7800 GBP |
2,064.4804 FIL |
31.2410 GBP |
28.4160 GBP |
31.4170 GBP |
28.6060 GBP |
| 2021-12-08 |
30.7720 GBP |
2,270.7974 FIL |
31.6920 GBP |
30.1760 GBP |
32.6020 GBP |
31.4830 GBP |
| 2021-12-07 |
29.5970 GBP |
789.3860 FIL |
29.5960 GBP |
29.3010 GBP |
30.1850 GBP |
29.4100 GBP |
| 2021-12-06 |
28.4550 GBP |
6,248.5415 FIL |
29.4950 GBP |
27.2460 GBP |
29.4950 GBP |
29.4120 GBP |
| 2021-12-05 |
29.1490 GBP |
4,876.2609 FIL |
30.6820 GBP |
28.1200 GBP |
31.0690 GBP |
28.9890 GBP |
| 2021-12-04 |
28.6870 GBP |
21,342.5557 FIL |
37.4120 GBP |
25.2480 GBP |
37.4120 GBP |
31.0890 GBP |
| 2021-12-03 |
38.5100 GBP |
1,093.3348 FIL |
40.5270 GBP |
36.7410 GBP |
40.5270 GBP |
37.6300 GBP |
| 2021-12-02 |
40.0440 GBP |
992.3276 FIL |
40.7430 GBP |
39.6120 GBP |
40.8350 GBP |
40.4540 GBP |
| 2021-12-01 |
41.1690 GBP |
698.2255 FIL |
40.3620 GBP |
40.3620 GBP |
41.5000 GBP |
40.9770 GBP |
| 2021-11-30 |
40.8100 GBP |
1,281.0332 FIL |
41.0790 GBP |
40.1800 GBP |
41.2460 GBP |
40.6930 GBP |
| 2021-11-29 |
41.3370 GBP |
980.2116 FIL |
42.5650 GBP |
40.6640 GBP |
42.7060 GBP |
41.7730 GBP |
| 2021-11-28 |
40.9300 GBP |
2,149.4187 FIL |
41.5970 GBP |
39.5190 GBP |
42.1450 GBP |
42.1100 GBP |
| 2021-11-27 |
42.8760 GBP |
1,550.7619 FIL |
42.0550 GBP |
42.0550 GBP |
44.5140 GBP |
43.5400 GBP |
| 2021-11-26 |
41.0440 GBP |
8,258.8203 FIL |
42.3400 GBP |
38.7650 GBP |
44.2720 GBP |
40.1950 GBP |
| 2021-11-25 |
39.5450 GBP |
679.4422 FIL |
38.3770 GBP |
37.5040 GBP |
41.7770 GBP |
41.0940 GBP |
| 2021-11-24 |
37.5320 GBP |
372.7686 FIL |
37.8740 GBP |
36.8750 GBP |
37.8800 GBP |
37.3710 GBP |
| 2021-11-23 |
38.1780 GBP |
3,368.7494 FIL |
38.3420 GBP |
37.7480 GBP |
38.8360 GBP |
38.3860 GBP |
| 2021-11-22 |
38.8710 GBP |
901.5291 FIL |
39.5000 GBP |
38.5250 GBP |
39.5410 GBP |
39.0790 GBP |
| 2021-11-21 |
39.8760 GBP |
766.2109 FIL |
40.0030 GBP |
39.6820 GBP |
40.4200 GBP |
40.4200 GBP |
| 2021-11-20 |
39.7030 GBP |
1,604.6721 FIL |
40.7290 GBP |
39.2460 GBP |
40.7290 GBP |
40.4100 GBP |
| 2021-11-19 |
39.5590 GBP |
1,957.2298 FIL |
39.1680 GBP |
38.2950 GBP |
40.4110 GBP |
40.2220 GBP |