Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
42.1980 GBP |
1,430.5616 FIL |
40.8780 GBP |
40.8780 GBP |
43.2890 GBP |
42.1790 GBP |
| 2021-09-28 |
41.4700 GBP |
943.0194 FIL |
42.9720 GBP |
40.9440 GBP |
43.4610 GBP |
41.6310 GBP |
| 2021-09-27 |
44.5230 GBP |
965.6203 FIL |
40.4470 GBP |
40.4470 GBP |
45.8000 GBP |
44.9630 GBP |
| 2021-09-26 |
40.0690 GBP |
1,558.8035 FIL |
43.0800 GBP |
37.1850 GBP |
43.4610 GBP |
40.6100 GBP |
| 2021-09-25 |
44.9730 GBP |
712.0615 FIL |
46.3970 GBP |
43.0800 GBP |
46.6200 GBP |
43.9880 GBP |
| 2021-09-24 |
47.5930 GBP |
3,178.5450 FIL |
53.4310 GBP |
44.8000 GBP |
53.5390 GBP |
46.6500 GBP |
| 2021-09-23 |
53.8970 GBP |
1,177.0168 FIL |
54.8210 GBP |
52.9640 GBP |
55.4530 GBP |
53.8920 GBP |
| 2021-09-22 |
53.6150 GBP |
976.0120 FIL |
51.4280 GBP |
51.4280 GBP |
54.4790 GBP |
54.1590 GBP |
| 2021-09-21 |
52.8820 GBP |
3,692.0168 FIL |
53.1270 GBP |
50.4140 GBP |
55.7030 GBP |
50.4140 GBP |
| 2021-09-20 |
55.4440 GBP |
1,509.0784 FIL |
60.0790 GBP |
52.4400 GBP |
60.0790 GBP |
55.2660 GBP |
| 2021-09-19 |
60.3670 GBP |
441.3787 FIL |
61.0860 GBP |
60.1110 GBP |
61.5810 GBP |
60.1730 GBP |
| 2021-09-18 |
62.5330 GBP |
418.3279 FIL |
62.0920 GBP |
60.3990 GBP |
63.1530 GBP |
60.9690 GBP |
| 2021-09-17 |
59.5740 GBP |
2,544.1860 FIL |
61.1930 GBP |
58.6480 GBP |
61.7920 GBP |
61.4520 GBP |
| 2021-09-16 |
62.7810 GBP |
1,216.6837 FIL |
62.3160 GBP |
60.4460 GBP |
65.2510 GBP |
61.7530 GBP |
| 2021-09-15 |
61.7700 GBP |
1,159.8515 FIL |
60.0000 GBP |
59.9270 GBP |
62.9010 GBP |
62.0590 GBP |
| 2021-09-14 |
57.1430 GBP |
545.4516 FIL |
56.5050 GBP |
56.4780 GBP |
58.6280 GBP |
57.8840 GBP |
| 2021-09-13 |
56.2220 GBP |
1,240.1568 FIL |
59.1030 GBP |
53.7280 GBP |
59.1420 GBP |
57.0250 GBP |
| 2021-09-12 |
60.6960 GBP |
605.6999 FIL |
58.9450 GBP |
58.9050 GBP |
62.5970 GBP |
60.8360 GBP |
| 2021-09-11 |
60.3790 GBP |
211.4341 FIL |
60.4670 GBP |
58.3100 GBP |
61.0210 GBP |
58.6670 GBP |
| 2021-09-10 |
60.1360 GBP |
8,368.8565 FIL |
64.1580 GBP |
57.0980 GBP |
65.8510 GBP |
57.9170 GBP |
| 2021-09-09 |
64.9070 GBP |
1,412.9252 FIL |
63.7630 GBP |
62.2340 GBP |
68.2700 GBP |
64.9660 GBP |
| 2021-09-08 |
61.3530 GBP |
6,627.2670 FIL |
60.8680 GBP |
55.4670 GBP |
68.0000 GBP |
65.7940 GBP |
| 2021-09-07 |
65.7820 GBP |
10,654.7958 FIL |
75.7910 GBP |
50.3520 GBP |
79.9520 GBP |
61.0970 GBP |
| 2021-09-06 |
79.2440 GBP |
3,030.7209 FIL |
80.4930 GBP |
75.6710 GBP |
84.9860 GBP |
76.5980 GBP |
| 2021-09-05 |
80.5600 GBP |
4,759.3148 FIL |
67.3380 GBP |
66.5830 GBP |
86.3400 GBP |
82.1220 GBP |
| 2021-09-04 |
62.8140 GBP |
4,038.0807 FIL |
56.8240 GBP |
56.8240 GBP |
69.1920 GBP |
68.3970 GBP |
| 2021-09-03 |
55.7370 GBP |
976.2160 FIL |
56.0320 GBP |
54.7340 GBP |
56.3060 GBP |
56.0730 GBP |
| 2021-09-02 |
56.7410 GBP |
625.4956 FIL |
57.1940 GBP |
55.9230 GBP |
57.6220 GBP |
56.5510 GBP |
| 2021-09-01 |
56.1710 GBP |
1,506.3396 FIL |
56.0000 GBP |
55.1770 GBP |
56.8180 GBP |
56.7040 GBP |
| 2021-08-31 |
55.2210 GBP |
2,971.0886 FIL |
51.8960 GBP |
51.2730 GBP |
56.1610 GBP |
54.9860 GBP |
| 2021-08-30 |
52.9810 GBP |
127.0440 FIL |
52.3510 GBP |
52.2710 GBP |
53.2150 GBP |
52.9510 GBP |
| 2021-08-29 |
53.5010 GBP |
313.5717 FIL |
54.4210 GBP |
52.8340 GBP |
54.4210 GBP |
54.2040 GBP |
| 2021-08-28 |
53.7140 GBP |
155.5604 FIL |
54.6640 GBP |
53.1090 GBP |
54.6640 GBP |
53.4170 GBP |
| 2021-08-27 |
53.0430 GBP |
478.2599 FIL |
51.8970 GBP |
51.8970 GBP |
54.0050 GBP |
54.0050 GBP |
| 2021-08-26 |
55.4410 GBP |
805.9409 FIL |
55.5730 GBP |
53.1270 GBP |
57.1130 GBP |
53.2210 GBP |
| 2021-08-25 |
55.1380 GBP |
769.4356 FIL |
54.6280 GBP |
53.0470 GBP |
56.3520 GBP |
55.9610 GBP |
| 2021-08-24 |
55.1860 GBP |
1,620.9255 FIL |
58.2130 GBP |
52.9920 GBP |
58.2130 GBP |
55.1440 GBP |
| 2021-08-23 |
58.6330 GBP |
1,321.6457 FIL |
57.0990 GBP |
57.0980 GBP |
60.0970 GBP |
57.9760 GBP |
| 2021-08-22 |
56.0300 GBP |
859.7717 FIL |
57.6350 GBP |
55.7220 GBP |
57.6810 GBP |
55.8150 GBP |
| 2021-08-21 |
53.9700 GBP |
1,048.5679 FIL |
53.1760 GBP |
52.5400 GBP |
56.6850 GBP |
56.6850 GBP |
| 2021-08-20 |
52.4410 GBP |
1,088.8641 FIL |
51.9390 GBP |
51.7400 GBP |
54.0100 GBP |
53.8390 GBP |
| 2021-08-19 |
50.2850 GBP |
349.4301 FIL |
48.7610 GBP |
48.7480 GBP |
51.2950 GBP |
51.2950 GBP |
| 2021-08-18 |
49.9130 GBP |
506.7664 FIL |
50.2480 GBP |
48.1740 GBP |
50.4550 GBP |
48.7560 GBP |
| 2021-08-17 |
53.0230 GBP |
569.8168 FIL |
52.0560 GBP |
51.2100 GBP |
54.0780 GBP |
51.2100 GBP |
| 2021-08-16 |
53.5990 GBP |
1,085.2356 FIL |
52.8990 GBP |
52.5290 GBP |
54.4680 GBP |
52.7050 GBP |
| 2021-08-15 |
51.3000 GBP |
314.5281 FIL |
51.9200 GBP |
51.0300 GBP |
52.4570 GBP |
51.0850 GBP |
| 2021-08-14 |
52.3580 GBP |
1,076.9125 FIL |
53.5660 GBP |
50.6960 GBP |
53.9860 GBP |
52.1300 GBP |
| 2021-08-13 |
51.5750 GBP |
328.5416 FIL |
50.4840 GBP |
49.8980 GBP |
52.2160 GBP |
52.2160 GBP |
| 2021-08-12 |
50.6800 GBP |
860.4576 FIL |
52.5120 GBP |
48.0480 GBP |
53.6740 GBP |
48.6640 GBP |
| 2021-08-11 |
52.1640 GBP |
1,408.1988 FIL |
50.0910 GBP |
49.9080 GBP |
53.3320 GBP |
51.3540 GBP |