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