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