Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-13 |
34.5780 GBP |
6,863.4607 FIL |
32.5000 GBP |
32.5000 GBP |
37.5740 GBP |
36.9750 GBP |
| 2021-03-12 |
31.4400 GBP |
1,203.2306 FIL |
30.1830 GBP |
30.1830 GBP |
32.4490 GBP |
32.0110 GBP |
| 2021-03-11 |
30.1150 GBP |
158.1066 FIL |
30.9220 GBP |
29.9200 GBP |
30.9220 GBP |
29.9200 GBP |
| 2021-03-10 |
30.9420 GBP |
2,695.7282 FIL |
30.0950 GBP |
30.0870 GBP |
31.5990 GBP |
30.5980 GBP |
| 2021-03-09 |
30.1940 GBP |
273.6612 FIL |
30.0770 GBP |
29.9250 GBP |
30.3180 GBP |
30.1420 GBP |
| 2021-03-08 |
29.7960 GBP |
98.2795 FIL |
30.1010 GBP |
29.5740 GBP |
30.1010 GBP |
29.8860 GBP |
| 2021-03-07 |
29.9350 GBP |
125.6976 FIL |
29.9460 GBP |
29.5640 GBP |
30.0080 GBP |
29.9890 GBP |
| 2021-03-06 |
29.0800 GBP |
246.0220 FIL |
29.2440 GBP |
28.4160 GBP |
29.5190 GBP |
29.0120 GBP |
| 2021-03-05 |
28.4390 GBP |
192.4042 FIL |
29.0000 GBP |
27.8000 GBP |
29.0000 GBP |
28.9480 GBP |
| 2021-03-04 |
30.2290 GBP |
1,459.8315 FIL |
30.1390 GBP |
28.8090 GBP |
31.0000 GBP |
29.1220 GBP |
| 2021-03-03 |
30.0680 GBP |
2,443.2775 FIL |
27.4720 GBP |
27.4720 GBP |
31.3270 GBP |
31.0000 GBP |
| 2021-03-02 |
27.5990 GBP |
1,184.1644 FIL |
27.1000 GBP |
27.0380 GBP |
28.0420 GBP |
27.3700 GBP |
| 2021-03-01 |
26.9820 GBP |
997.0345 FIL |
26.1280 GBP |
26.1280 GBP |
27.9740 GBP |
27.5730 GBP |
| 2021-02-28 |
26.1490 GBP |
1,218.1881 FIL |
27.3820 GBP |
25.2970 GBP |
27.5420 GBP |
25.9010 GBP |
| 2021-02-27 |
26.9200 GBP |
1,601.0348 FIL |
26.0140 GBP |
25.6430 GBP |
27.5320 GBP |
26.9400 GBP |
| 2021-02-26 |
25.0820 GBP |
565.1170 FIL |
24.9030 GBP |
24.3330 GBP |
26.0240 GBP |
25.5820 GBP |
| 2021-02-25 |
25.6490 GBP |
914.0737 FIL |
25.8590 GBP |
24.9190 GBP |
26.2080 GBP |
25.4880 GBP |
| 2021-02-24 |
26.1320 GBP |
978.8141 FIL |
25.0460 GBP |
24.6020 GBP |
27.0400 GBP |
25.5690 GBP |
| 2021-02-23 |
24.3270 GBP |
9,802.8396 FIL |
27.5730 GBP |
22.5010 GBP |
27.8220 GBP |
24.9750 GBP |
| 2021-02-22 |
28.1000 GBP |
6,421.7580 FIL |
31.2500 GBP |
24.7220 GBP |
31.3060 GBP |
27.7120 GBP |
| 2021-02-21 |
31.8990 GBP |
1,590.1204 FIL |
30.6180 GBP |
30.6170 GBP |
32.4610 GBP |
31.7170 GBP |
| 2021-02-20 |
32.5530 GBP |
3,388.5074 FIL |
31.5000 GBP |
30.5000 GBP |
35.0000 GBP |
30.6660 GBP |
| 2021-02-19 |
30.1340 GBP |
1,053.0488 FIL |
30.0000 GBP |
29.6620 GBP |
31.0130 GBP |
30.6500 GBP |
| 2021-02-18 |
30.9950 GBP |
542.4979 FIL |
31.3910 GBP |
30.5000 GBP |
31.9510 GBP |
30.9500 GBP |
| 2021-02-17 |
31.5160 GBP |
574.7356 FIL |
33.9990 GBP |
29.5210 GBP |
33.9990 GBP |
31.0340 GBP |
| 2021-02-16 |
30.7300 GBP |
688.0888 FIL |
30.6030 GBP |
29.0000 GBP |
32.4500 GBP |
29.6170 GBP |
| 2021-02-15 |
33.0740 GBP |
2,826.0809 FIL |
34.9490 GBP |
26.5000 GBP |
36.1830 GBP |
30.8460 GBP |
| 2021-02-14 |
34.9060 GBP |
1,034.8574 FIL |
30.0740 GBP |
30.0740 GBP |
38.3570 GBP |
34.5640 GBP |
| 2021-02-13 |
30.1580 GBP |
333.2510 FIL |
30.0100 GBP |
29.0000 GBP |
32.2510 GBP |
30.6670 GBP |
| 2021-02-12 |
30.9930 GBP |
988.9519 FIL |
30.0120 GBP |
28.0270 GBP |
32.3350 GBP |
30.8280 GBP |
| 2021-02-11 |
29.2070 GBP |
821.0038 FIL |
28.1500 GBP |
22.1300 GBP |
31.3790 GBP |
28.0000 GBP |
| 2021-02-10 |
30.8370 GBP |
2,885.7058 FIL |
32.4050 GBP |
25.5860 GBP |
32.4050 GBP |
28.7160 GBP |
| 2021-02-09 |
28.7730 GBP |
64.8714 FIL |
19.8720 GBP |
19.8720 GBP |
39.9970 GBP |
31.5930 GBP |
| 2021-02-08 |
19.1900 GBP |
74.5648 FIL |
17.5620 GBP |
17.4350 GBP |
20.8420 GBP |
20.2100 GBP |
| 2021-02-07 |
17.5530 GBP |
85.7067 FIL |
17.9380 GBP |
17.3340 GBP |
17.9380 GBP |
17.4370 GBP |
| 2021-02-06 |
18.0780 GBP |
355.5431 FIL |
18.3020 GBP |
17.6000 GBP |
18.3980 GBP |
17.9330 GBP |
| 2021-02-05 |
17.3850 GBP |
425.5897 FIL |
17.0640 GBP |
16.9570 GBP |
18.5000 GBP |
17.8420 GBP |
| 2021-02-04 |
16.8870 GBP |
85.6092 FIL |
16.9880 GBP |
16.7130 GBP |
17.1000 GBP |
16.7130 GBP |
| 2021-02-03 |
16.8520 GBP |
299.9357 FIL |
16.5720 GBP |
16.5610 GBP |
18.9990 GBP |
16.9690 GBP |
| 2021-02-02 |
16.6250 GBP |
29.9601 FIL |
16.6170 GBP |
16.5230 GBP |
18.5450 GBP |
16.5400 GBP |
| 2021-02-01 |
16.5760 GBP |
290.4417 FIL |
16.3030 GBP |
16.2780 GBP |
18.7410 GBP |
16.4400 GBP |
| 2021-01-31 |
16.5290 GBP |
141.3895 FIL |
21.1910 GBP |
16.1240 GBP |
21.1910 GBP |
16.3410 GBP |
| 2021-01-30 |
16.2570 GBP |
137.5146 FIL |
16.2950 GBP |
16.1740 GBP |
16.4230 GBP |
16.2730 GBP |
| 2021-01-29 |
16.3040 GBP |
847.2971 FIL |
16.1740 GBP |
16.0900 GBP |
16.6090 GBP |
16.1100 GBP |
| 2021-01-28 |
16.0580 GBP |
84.5540 FIL |
16.0290 GBP |
15.9910 GBP |
16.1860 GBP |
16.0790 GBP |
| 2021-01-27 |
15.6300 GBP |
193.4296 FIL |
16.1320 GBP |
15.5250 GBP |
16.1320 GBP |
15.6370 GBP |
| 2021-01-26 |
16.5220 GBP |
3.5779 FIL |
16.5220 GBP |
16.5220 GBP |
16.5220 GBP |
16.5220 GBP |
| 2021-01-25 |
16.6170 GBP |
82.9871 FIL |
16.5680 GBP |
16.4100 GBP |
16.6780 GBP |
16.4100 GBP |
| 2021-01-24 |
16.7630 GBP |
51.7920 FIL |
16.6490 GBP |
16.6100 GBP |
16.9630 GBP |
16.6260 GBP |
| 2021-01-23 |
16.1920 GBP |
1,255.1508 FIL |
16.3420 GBP |
15.7500 GBP |
16.3420 GBP |
15.7500 GBP |