Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
39.6890 GBP |
5,051.7416 FIL |
41.6500 GBP |
36.8430 GBP |
42.9650 GBP |
38.2000 GBP |
| 2021-11-17 |
41.1720 GBP |
1,822.2401 FIL |
42.1780 GBP |
40.5670 GBP |
42.1780 GBP |
41.3510 GBP |
| 2021-11-16 |
42.2390 GBP |
8,007.9242 FIL |
44.7720 GBP |
38.9660 GBP |
44.7720 GBP |
42.3450 GBP |
| 2021-11-15 |
46.1930 GBP |
379.6126 FIL |
46.8390 GBP |
44.6160 GBP |
46.8390 GBP |
45.4670 GBP |
| 2021-11-14 |
46.3140 GBP |
898.9622 FIL |
46.9000 GBP |
45.6380 GBP |
46.9000 GBP |
46.0720 GBP |
| 2021-11-13 |
46.9640 GBP |
374.6387 FIL |
46.9820 GBP |
46.7740 GBP |
47.2500 GBP |
46.8910 GBP |
| 2021-11-12 |
46.7480 GBP |
1,811.8557 FIL |
46.9730 GBP |
45.8490 GBP |
48.3220 GBP |
46.8130 GBP |
| 2021-11-11 |
47.2640 GBP |
1,072.9537 FIL |
47.2880 GBP |
46.5380 GBP |
47.8950 GBP |
47.3820 GBP |
| 2021-11-10 |
49.0630 GBP |
4,766.2543 FIL |
50.0800 GBP |
43.7710 GBP |
51.2120 GBP |
46.3480 GBP |
| 2021-11-09 |
48.7590 GBP |
3,401.8146 FIL |
47.3450 GBP |
47.2660 GBP |
50.5880 GBP |
49.0000 GBP |
| 2021-11-08 |
46.6960 GBP |
1,444.0831 FIL |
46.3810 GBP |
46.2690 GBP |
47.6500 GBP |
47.6500 GBP |
| 2021-11-07 |
45.8420 GBP |
430.5223 FIL |
45.7990 GBP |
45.3900 GBP |
46.2180 GBP |
46.2170 GBP |
| 2021-11-06 |
44.6270 GBP |
2,022.1193 FIL |
46.8500 GBP |
43.2670 GBP |
46.8500 GBP |
45.6060 GBP |
| 2021-11-05 |
46.5660 GBP |
1,546.3071 FIL |
46.0470 GBP |
45.8140 GBP |
47.6200 GBP |
46.9430 GBP |
| 2021-11-04 |
46.0820 GBP |
1,310.6158 FIL |
46.5290 GBP |
45.4880 GBP |
46.7400 GBP |
46.1220 GBP |
| 2021-11-03 |
46.5470 GBP |
2,935.3746 FIL |
47.2170 GBP |
45.2070 GBP |
48.0330 GBP |
46.5950 GBP |
| 2021-11-02 |
47.4110 GBP |
1,927.1430 FIL |
46.9710 GBP |
46.9710 GBP |
48.4050 GBP |
47.4690 GBP |
| 2021-11-01 |
45.6420 GBP |
3,448.2416 FIL |
46.6750 GBP |
44.5670 GBP |
46.6920 GBP |
46.2320 GBP |
| 2021-10-31 |
46.5430 GBP |
3,059.2469 FIL |
45.0000 GBP |
43.6560 GBP |
48.6390 GBP |
46.5870 GBP |
| 2021-10-30 |
42.9420 GBP |
1,237.2916 FIL |
43.5570 GBP |
42.2340 GBP |
43.5570 GBP |
42.9000 GBP |
| 2021-10-29 |
43.9460 GBP |
2,874.3332 FIL |
41.9630 GBP |
41.9630 GBP |
45.4940 GBP |
43.7680 GBP |
| 2021-10-28 |
41.6280 GBP |
2,298.5962 FIL |
40.7530 GBP |
39.8920 GBP |
42.8960 GBP |
42.0040 GBP |
| 2021-10-27 |
42.2110 GBP |
2,938.6839 FIL |
45.6390 GBP |
39.0810 GBP |
45.8800 GBP |
41.0520 GBP |
| 2021-10-26 |
46.2410 GBP |
2,174.3009 FIL |
46.6690 GBP |
45.2410 GBP |
47.1050 GBP |
45.6360 GBP |
| 2021-10-25 |
46.4770 GBP |
1,535.9132 FIL |
45.3660 GBP |
45.3660 GBP |
47.3940 GBP |
46.0790 GBP |
| 2021-10-24 |
45.8760 GBP |
1,078.0122 FIL |
47.1300 GBP |
44.6720 GBP |
47.1300 GBP |
45.6400 GBP |
| 2021-10-23 |
47.1350 GBP |
1,751.6217 FIL |
47.7250 GBP |
46.5660 GBP |
47.7250 GBP |
47.1860 GBP |
| 2021-10-22 |
47.3360 GBP |
1,296.0348 FIL |
47.0400 GBP |
46.6330 GBP |
48.4380 GBP |
47.9890 GBP |
| 2021-10-21 |
47.5420 GBP |
2,400.0925 FIL |
48.4830 GBP |
45.0000 GBP |
49.1320 GBP |
46.2130 GBP |
| 2021-10-20 |
48.4770 GBP |
1,598.2419 FIL |
45.5960 GBP |
45.4400 GBP |
49.3470 GBP |
48.4580 GBP |
| 2021-10-19 |
45.6420 GBP |
1,242.2257 FIL |
46.2360 GBP |
45.1430 GBP |
46.3210 GBP |
45.8680 GBP |
| 2021-10-18 |
45.6380 GBP |
1,037.5202 FIL |
46.4400 GBP |
44.8230 GBP |
47.1050 GBP |
45.8590 GBP |
| 2021-10-17 |
46.0960 GBP |
1,167.9189 FIL |
47.8380 GBP |
44.7040 GBP |
48.6500 GBP |
45.8830 GBP |
| 2021-10-16 |
49.0760 GBP |
1,621.9434 FIL |
49.5130 GBP |
48.0270 GBP |
50.0930 GBP |
48.4190 GBP |
| 2021-10-15 |
49.0620 GBP |
3,379.9821 FIL |
50.7150 GBP |
47.5630 GBP |
50.8840 GBP |
49.4250 GBP |
| 2021-10-14 |
51.3510 GBP |
1,482.4818 FIL |
49.1920 GBP |
49.1920 GBP |
52.1800 GBP |
51.0570 GBP |
| 2021-10-13 |
49.4990 GBP |
8,164.6888 FIL |
51.5070 GBP |
44.8230 GBP |
51.7390 GBP |
49.6700 GBP |
| 2021-10-12 |
51.0750 GBP |
3,887.9681 FIL |
53.9860 GBP |
48.7950 GBP |
53.9860 GBP |
50.9660 GBP |
| 2021-10-11 |
52.9430 GBP |
2,756.1799 FIL |
51.2260 GBP |
51.0520 GBP |
54.4000 GBP |
53.3500 GBP |
| 2021-10-10 |
53.6520 GBP |
1,870.2147 FIL |
55.7240 GBP |
51.0610 GBP |
55.7240 GBP |
51.1310 GBP |
| 2021-10-09 |
56.7940 GBP |
2,583.3620 FIL |
58.5660 GBP |
55.4220 GBP |
59.0030 GBP |
55.9200 GBP |
| 2021-10-08 |
55.9300 GBP |
4,602.9023 FIL |
52.6570 GBP |
52.0120 GBP |
58.3760 GBP |
58.2700 GBP |
| 2021-10-07 |
52.7330 GBP |
2,580.9818 FIL |
52.6670 GBP |
51.0920 GBP |
54.5060 GBP |
52.5360 GBP |
| 2021-10-06 |
51.4250 GBP |
1,686.2386 FIL |
52.1750 GBP |
49.3860 GBP |
55.0000 GBP |
52.7570 GBP |
| 2021-10-05 |
51.5250 GBP |
1,201.4330 FIL |
51.1810 GBP |
50.4810 GBP |
53.4480 GBP |
52.1430 GBP |
| 2021-10-04 |
50.3310 GBP |
1,253.2985 FIL |
49.6310 GBP |
48.4570 GBP |
51.5590 GBP |
50.6520 GBP |
| 2021-10-03 |
51.1480 GBP |
1,206.7120 FIL |
52.0260 GBP |
50.2270 GBP |
52.0520 GBP |
51.1920 GBP |
| 2021-10-02 |
51.9920 GBP |
777.1357 FIL |
52.2250 GBP |
51.1080 GBP |
54.1990 GBP |
52.9600 GBP |
| 2021-10-01 |
46.4750 GBP |
1,769.1512 FIL |
44.8280 GBP |
44.8280 GBP |
52.3890 GBP |
52.3890 GBP |
| 2021-09-30 |
44.2170 GBP |
1,093.0281 FIL |
42.7300 GBP |
42.7300 GBP |
45.4800 GBP |
43.8850 GBP |