Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-02 |
49.5790 GBP |
1,049.2275 FIL |
48.4110 GBP |
48.4110 GBP |
50.7240 GBP |
49.3040 GBP |
| 2021-06-01 |
49.0850 GBP |
642.1830 FIL |
50.8970 GBP |
48.2720 GBP |
51.2780 GBP |
48.6210 GBP |
| 2021-05-31 |
49.6030 GBP |
728.1636 FIL |
48.0500 GBP |
46.9990 GBP |
50.7240 GBP |
50.7240 GBP |
| 2021-05-30 |
47.4890 GBP |
113.7087 FIL |
47.8870 GBP |
46.3500 GBP |
48.5650 GBP |
48.3140 GBP |
| 2021-05-29 |
47.3170 GBP |
408.6359 FIL |
47.1140 GBP |
45.8490 GBP |
49.0960 GBP |
47.8870 GBP |
| 2021-05-28 |
48.2220 GBP |
595.0430 FIL |
50.1460 GBP |
45.8490 GBP |
50.5790 GBP |
46.4980 GBP |
| 2021-05-27 |
50.6970 GBP |
1,466.0139 FIL |
52.2390 GBP |
49.3570 GBP |
52.2390 GBP |
50.6790 GBP |
| 2021-05-26 |
51.9100 GBP |
1,571.7615 FIL |
51.2620 GBP |
50.0160 GBP |
58.5150 GBP |
52.0080 GBP |
| 2021-05-25 |
51.3460 GBP |
1,911.3035 FIL |
53.5570 GBP |
46.8570 GBP |
56.4270 GBP |
50.3400 GBP |
| 2021-05-24 |
48.2830 GBP |
1,261.4061 FIL |
46.4980 GBP |
44.3780 GBP |
52.4050 GBP |
52.4050 GBP |
| 2021-05-23 |
43.7690 GBP |
7,416.5695 FIL |
51.1180 GBP |
39.3250 GBP |
52.5370 GBP |
44.9750 GBP |
| 2021-05-22 |
52.5010 GBP |
3,209.0464 FIL |
54.7350 GBP |
47.3690 GBP |
54.7350 GBP |
51.8380 GBP |
| 2021-05-21 |
55.7390 GBP |
3,382.8399 FIL |
63.2360 GBP |
48.3130 GBP |
67.2950 GBP |
54.7350 GBP |
| 2021-05-20 |
58.6950 GBP |
2,711.4540 FIL |
46.7640 GBP |
43.6200 GBP |
66.4510 GBP |
63.0840 GBP |
| 2021-05-19 |
54.2010 GBP |
10,492.9272 FIL |
71.2860 GBP |
42.9540 GBP |
71.2860 GBP |
51.4020 GBP |
| 2021-05-18 |
70.8380 GBP |
839.4719 FIL |
71.1410 GBP |
68.4480 GBP |
74.0730 GBP |
70.4890 GBP |
| 2021-05-17 |
69.4440 GBP |
1,011.3033 FIL |
76.4630 GBP |
66.7180 GBP |
76.4630 GBP |
68.9440 GBP |
| 2021-05-16 |
74.7120 GBP |
1,157.5244 FIL |
78.3750 GBP |
71.2840 GBP |
82.5360 GBP |
75.6140 GBP |
| 2021-05-15 |
82.7730 GBP |
712.0842 FIL |
85.7330 GBP |
78.6100 GBP |
86.9310 GBP |
78.8920 GBP |
| 2021-05-14 |
84.8590 GBP |
876.1495 FIL |
84.5970 GBP |
82.4110 GBP |
88.5440 GBP |
84.5410 GBP |
| 2021-05-13 |
79.3110 GBP |
1,936.8059 FIL |
85.4300 GBP |
69.5070 GBP |
89.0170 GBP |
83.7010 GBP |
| 2021-05-12 |
100.2880 GBP |
911.9055 FIL |
101.1400 GBP |
94.0230 GBP |
102.5000 GBP |
96.0880 GBP |
| 2021-05-11 |
98.4080 GBP |
2,832.7842 FIL |
96.4660 GBP |
95.9770 GBP |
100.6970 GBP |
100.6970 GBP |
| 2021-05-10 |
96.0400 GBP |
4,860.9558 FIL |
105.6280 GBP |
94.7260 GBP |
106.0590 GBP |
97.0490 GBP |
| 2021-05-09 |
103.9420 GBP |
950.5687 FIL |
107.1760 GBP |
101.6240 GBP |
107.1870 GBP |
104.0220 GBP |
| 2021-05-08 |
108.2720 GBP |
199.6544 FIL |
107.9140 GBP |
105.8000 GBP |
110.7540 GBP |
107.4790 GBP |
| 2021-05-07 |
108.3280 GBP |
783.7816 FIL |
110.2510 GBP |
105.6840 GBP |
110.7940 GBP |
107.3630 GBP |
| 2021-05-06 |
114.2830 GBP |
2,127.8553 FIL |
110.0100 GBP |
108.5000 GBP |
118.8740 GBP |
110.5650 GBP |
| 2021-05-05 |
107.6350 GBP |
179.6403 FIL |
106.3130 GBP |
104.8700 GBP |
111.3960 GBP |
109.4370 GBP |
| 2021-05-04 |
104.7190 GBP |
604.9029 FIL |
111.9030 GBP |
98.1450 GBP |
112.9960 GBP |
103.8400 GBP |
| 2021-05-03 |
116.3420 GBP |
88.0076 FIL |
118.1670 GBP |
114.5110 GBP |
118.7300 GBP |
116.0260 GBP |
| 2021-05-02 |
116.0350 GBP |
73.1898 FIL |
120.0210 GBP |
114.0590 GBP |
120.6630 GBP |
117.1480 GBP |
| 2021-05-01 |
118.9830 GBP |
223.8251 FIL |
120.0000 GBP |
117.0900 GBP |
120.9370 GBP |
117.8310 GBP |
| 2021-04-30 |
113.4640 GBP |
352.0208 FIL |
108.1600 GBP |
108.1600 GBP |
119.1920 GBP |
118.3590 GBP |
| 2021-04-29 |
107.9660 GBP |
35.1586 FIL |
108.1970 GBP |
106.4680 GBP |
108.4510 GBP |
107.3680 GBP |
| 2021-04-28 |
108.7640 GBP |
176.9535 FIL |
112.2370 GBP |
107.0940 GBP |
112.2370 GBP |
108.0250 GBP |
| 2021-04-27 |
110.2080 GBP |
239.4292 FIL |
111.0230 GBP |
108.4390 GBP |
111.6020 GBP |
109.5620 GBP |
| 2021-04-26 |
106.4240 GBP |
550.2830 FIL |
100.4500 GBP |
100.4500 GBP |
111.0500 GBP |
108.7410 GBP |
| 2021-04-25 |
97.6430 GBP |
64.9573 FIL |
97.1760 GBP |
95.6750 GBP |
99.6280 GBP |
95.9530 GBP |
| 2021-04-24 |
97.4850 GBP |
164.3950 FIL |
98.4780 GBP |
95.9920 GBP |
99.1320 GBP |
99.1320 GBP |
| 2021-04-23 |
101.0370 GBP |
476.5227 FIL |
106.5530 GBP |
94.8660 GBP |
106.5530 GBP |
98.0370 GBP |
| 2021-04-22 |
107.8450 GBP |
604.3069 FIL |
106.0000 GBP |
104.9570 GBP |
113.0880 GBP |
106.4330 GBP |
| 2021-04-21 |
110.7020 GBP |
190.3300 FIL |
111.4050 GBP |
106.9800 GBP |
113.9830 GBP |
106.9800 GBP |
| 2021-04-20 |
108.2910 GBP |
173.6636 FIL |
107.9250 GBP |
104.7170 GBP |
112.9620 GBP |
111.2780 GBP |
| 2021-04-19 |
110.4880 GBP |
355.8447 FIL |
114.2000 GBP |
80.0500 GBP |
118.4630 GBP |
111.0680 GBP |
| 2021-04-18 |
118.2010 GBP |
1,338.7817 FIL |
130.3220 GBP |
99.0000 GBP |
133.5830 GBP |
114.9850 GBP |
| 2021-04-17 |
133.5300 GBP |
426.8332 FIL |
133.7430 GBP |
129.0000 GBP |
139.0000 GBP |
132.6500 GBP |
| 2021-04-16 |
134.6420 GBP |
3,166.8481 FIL |
125.2060 GBP |
125.2060 GBP |
141.7190 GBP |
133.2780 GBP |
| 2021-04-15 |
123.9410 GBP |
409.2594 FIL |
123.1890 GBP |
122.2240 GBP |
126.8600 GBP |
124.7370 GBP |
| 2021-04-14 |
123.9860 GBP |
1,309.2599 FIL |
120.2290 GBP |
118.0000 GBP |
129.6360 GBP |
122.5650 GBP |