Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
22.0880 GBP |
2,032.0760 FIL |
23.6750 GBP |
21.0000 GBP |
23.6750 GBP |
21.7530 GBP |
| 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 |