Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
2.8320 GBP |
341.0814 FIL |
2.8500 GBP |
2.7730 GBP |
2.8720 GBP |
2.7730 GBP |
| 2024-08-13 |
2.8690 GBP |
1,477.1640 FIL |
2.9390 GBP |
2.8260 GBP |
2.9390 GBP |
2.8700 GBP |
| 2024-08-12 |
2.8650 GBP |
955.6615 FIL |
2.7530 GBP |
2.7510 GBP |
2.9400 GBP |
2.8840 GBP |
| 2024-08-11 |
2.8830 GBP |
171.6567 FIL |
2.9990 GBP |
2.7740 GBP |
3.0070 GBP |
2.7740 GBP |
| 2024-08-10 |
2.9520 GBP |
151.0838 FIL |
2.9510 GBP |
2.9460 GBP |
2.9720 GBP |
2.9720 GBP |
| 2024-08-09 |
2.9410 GBP |
1,119.7196 FIL |
2.9620 GBP |
2.9210 GBP |
2.9680 GBP |
2.9210 GBP |
| 2024-08-08 |
2.8100 GBP |
647.6361 FIL |
2.6720 GBP |
2.6720 GBP |
2.9870 GBP |
2.9870 GBP |
| 2024-08-07 |
2.6860 GBP |
408.9745 FIL |
2.7730 GBP |
2.6230 GBP |
2.7920 GBP |
2.6350 GBP |
| 2024-08-06 |
2.6990 GBP |
1,408.6258 FIL |
2.5820 GBP |
2.5820 GBP |
2.8040 GBP |
2.7660 GBP |
| 2024-08-05 |
2.4710 GBP |
20,272.2650 FIL |
2.7570 GBP |
2.2850 GBP |
2.7570 GBP |
2.5000 GBP |
| 2024-08-04 |
2.7660 GBP |
3,402.1796 FIL |
2.9260 GBP |
2.6700 GBP |
2.9260 GBP |
2.7810 GBP |
| 2024-08-03 |
2.9590 GBP |
980.7253 FIL |
3.0000 GBP |
2.8180 GBP |
3.0830 GBP |
2.8400 GBP |
| 2024-08-02 |
3.1500 GBP |
8,558.2030 FIL |
3.2380 GBP |
3.0000 GBP |
3.2440 GBP |
3.0340 GBP |
| 2024-08-01 |
3.1910 GBP |
3,230.2047 FIL |
3.2000 GBP |
3.0450 GBP |
3.3320 GBP |
3.2230 GBP |
| 2024-07-31 |
3.3250 GBP |
649.8530 FIL |
3.3440 GBP |
3.2600 GBP |
3.3970 GBP |
3.2870 GBP |
| 2024-07-30 |
3.4420 GBP |
536.8893 FIL |
3.4070 GBP |
3.3400 GBP |
3.4780 GBP |
3.3550 GBP |
| 2024-07-29 |
3.5620 GBP |
739.7516 FIL |
3.4540 GBP |
3.4540 GBP |
3.5960 GBP |
3.4780 GBP |
| 2024-07-28 |
3.5230 GBP |
68.1019 FIL |
3.5100 GBP |
3.5100 GBP |
3.5360 GBP |
3.5350 GBP |
| 2024-07-27 |
3.6180 GBP |
1,898.7994 FIL |
3.6070 GBP |
3.5620 GBP |
3.6910 GBP |
3.5620 GBP |
| 2024-07-26 |
3.4670 GBP |
258.3493 FIL |
3.2620 GBP |
3.2620 GBP |
3.6480 GBP |
3.6230 GBP |
| 2024-07-25 |
3.2280 GBP |
598.0506 FIL |
3.2300 GBP |
3.1700 GBP |
3.2590 GBP |
3.1700 GBP |
| 2024-07-24 |
3.4340 GBP |
769.6254 FIL |
3.4480 GBP |
3.3310 GBP |
3.5140 GBP |
3.3490 GBP |
| 2024-07-23 |
3.4880 GBP |
499.1765 FIL |
3.4450 GBP |
3.3880 GBP |
3.5300 GBP |
3.4520 GBP |
| 2024-07-22 |
3.7250 GBP |
5,279.0187 FIL |
3.7200 GBP |
3.5470 GBP |
3.7910 GBP |
3.5950 GBP |
| 2024-07-21 |
3.6680 GBP |
323.5743 FIL |
3.6360 GBP |
3.5130 GBP |
3.7100 GBP |
3.6970 GBP |
| 2024-07-20 |
3.6500 GBP |
1,622.9420 FIL |
3.5890 GBP |
3.5870 GBP |
3.6980 GBP |
3.6330 GBP |
| 2024-07-19 |
3.5030 GBP |
3,293.7629 FIL |
3.3860 GBP |
3.3370 GBP |
3.7020 GBP |
3.7020 GBP |
| 2024-07-18 |
3.4200 GBP |
982.6668 FIL |
3.5660 GBP |
3.3520 GBP |
3.5660 GBP |
3.3810 GBP |
| 2024-07-17 |
3.5440 GBP |
4,067.2679 FIL |
3.5080 GBP |
3.4970 GBP |
3.6900 GBP |
3.5320 GBP |
| 2024-07-16 |
3.3880 GBP |
3,399.1962 FIL |
3.4240 GBP |
3.2830 GBP |
3.5540 GBP |
3.5540 GBP |
| 2024-07-15 |
3.3440 GBP |
1,107.3574 FIL |
3.3250 GBP |
3.2460 GBP |
3.3830 GBP |
3.3830 GBP |
| 2024-07-14 |
3.2380 GBP |
907.8557 FIL |
3.3390 GBP |
3.1030 GBP |
3.3390 GBP |
3.2770 GBP |
| 2024-07-13 |
3.2520 GBP |
318.8587 FIL |
3.2430 GBP |
3.2260 GBP |
3.3120 GBP |
3.3120 GBP |
| 2024-07-12 |
3.1440 GBP |
832.5808 FIL |
3.1870 GBP |
3.0750 GBP |
3.1960 GBP |
3.1960 GBP |
| 2024-07-11 |
3.1700 GBP |
2,373.1946 FIL |
3.1460 GBP |
3.0980 GBP |
3.2630 GBP |
3.1850 GBP |
| 2024-07-10 |
3.0380 GBP |
149.1620 FIL |
3.0930 GBP |
3.0180 GBP |
3.0930 GBP |
3.0800 GBP |
| 2024-07-09 |
3.0230 GBP |
261.6900 FIL |
2.9750 GBP |
2.9750 GBP |
3.0710 GBP |
3.0590 GBP |
| 2024-07-08 |
2.9640 GBP |
3,367.4548 FIL |
2.8000 GBP |
2.7200 GBP |
3.0610 GBP |
2.9900 GBP |
| 2024-07-07 |
2.9420 GBP |
1,123.9890 FIL |
3.0390 GBP |
2.8810 GBP |
3.0390 GBP |
2.8810 GBP |
| 2024-07-06 |
2.9430 GBP |
696.7228 FIL |
2.7660 GBP |
2.7660 GBP |
3.1310 GBP |
3.1310 GBP |
| 2024-07-05 |
2.7480 GBP |
7,166.0199 FIL |
2.9560 GBP |
2.5790 GBP |
2.9560 GBP |
2.7770 GBP |
| 2024-07-04 |
3.1130 GBP |
5,388.4088 FIL |
3.2370 GBP |
2.9860 GBP |
3.2380 GBP |
3.0770 GBP |
| 2024-07-03 |
3.2530 GBP |
2,596.1492 FIL |
3.3420 GBP |
3.1890 GBP |
3.3810 GBP |
3.2080 GBP |
| 2024-07-02 |
3.4130 GBP |
1,471.0788 FIL |
3.4200 GBP |
3.3500 GBP |
3.4910 GBP |
3.4880 GBP |
| 2024-07-01 |
3.5270 GBP |
977.8475 FIL |
3.5400 GBP |
3.4250 GBP |
3.5610 GBP |
3.4340 GBP |
| 2024-06-30 |
3.5080 GBP |
265.3117 FIL |
3.4340 GBP |
3.4340 GBP |
3.5160 GBP |
3.5160 GBP |
| 2024-06-29 |
3.4810 GBP |
387.7693 FIL |
3.5160 GBP |
3.4400 GBP |
3.5170 GBP |
3.4400 GBP |
| 2024-06-28 |
3.5890 GBP |
2,657.8783 FIL |
3.5620 GBP |
3.4980 GBP |
3.6590 GBP |
3.4980 GBP |
| 2024-06-27 |
3.5400 GBP |
1,272.3551 FIL |
3.4000 GBP |
3.3980 GBP |
3.5700 GBP |
3.5700 GBP |
| 2024-06-26 |
3.4690 GBP |
398.3226 FIL |
3.5040 GBP |
3.4360 GBP |
3.5110 GBP |
3.5060 GBP |