Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
3.5010 GBP |
343.0334 FIL |
3.4640 GBP |
3.4640 GBP |
3.5440 GBP |
3.5170 GBP |
| 2024-06-24 |
3.3770 GBP |
5,478.3061 FIL |
3.3760 GBP |
3.2000 GBP |
3.4720 GBP |
3.3910 GBP |
| 2024-06-23 |
3.4420 GBP |
331.7820 FIL |
3.5190 GBP |
3.3870 GBP |
3.5240 GBP |
3.4260 GBP |
| 2024-06-22 |
3.4820 GBP |
329.8711 FIL |
3.4870 GBP |
3.4740 GBP |
3.5030 GBP |
3.4760 GBP |
| 2024-06-21 |
3.4500 GBP |
444.8913 FIL |
3.4840 GBP |
3.3670 GBP |
3.5010 GBP |
3.4820 GBP |
| 2024-06-20 |
3.5960 GBP |
3,858.5344 FIL |
3.5400 GBP |
3.4930 GBP |
3.6990 GBP |
3.5020 GBP |
| 2024-06-19 |
3.4940 GBP |
2,170.4741 FIL |
3.4900 GBP |
3.4610 GBP |
3.5270 GBP |
3.4940 GBP |
| 2024-06-18 |
3.3800 GBP |
19,935.4890 FIL |
3.6510 GBP |
3.0230 GBP |
3.6510 GBP |
3.4330 GBP |
| 2024-06-17 |
3.8120 GBP |
885.2285 FIL |
4.0340 GBP |
3.7200 GBP |
4.0340 GBP |
3.9530 GBP |
| 2024-06-16 |
4.1140 GBP |
384.7460 FIL |
4.1070 GBP |
4.0820 GBP |
4.1390 GBP |
4.1370 GBP |
| 2024-06-15 |
4.1120 GBP |
2,566.0716 FIL |
4.0350 GBP |
4.0350 GBP |
4.2030 GBP |
4.1170 GBP |
| 2024-06-14 |
4.1120 GBP |
2,699.1669 FIL |
4.2240 GBP |
3.9300 GBP |
4.2850 GBP |
4.0140 GBP |
| 2024-06-13 |
4.1830 GBP |
1,814.5342 FIL |
4.4320 GBP |
4.0430 GBP |
4.4320 GBP |
4.2530 GBP |
| 2024-06-12 |
4.3370 GBP |
1,574.0362 FIL |
4.2270 GBP |
4.2020 GBP |
4.4410 GBP |
4.3790 GBP |
| 2024-06-11 |
4.3780 GBP |
3,561.8781 FIL |
4.5580 GBP |
4.1570 GBP |
4.5580 GBP |
4.2420 GBP |
| 2024-06-10 |
4.6350 GBP |
1,210.1287 FIL |
4.8070 GBP |
4.5470 GBP |
4.8070 GBP |
4.5780 GBP |
| 2024-06-09 |
4.8890 GBP |
465.0074 FIL |
4.8350 GBP |
4.8350 GBP |
4.9370 GBP |
4.8600 GBP |
| 2024-06-08 |
4.8810 GBP |
2,145.0542 FIL |
4.7630 GBP |
4.7420 GBP |
5.0070 GBP |
4.7940 GBP |
| 2024-06-07 |
4.7930 GBP |
8,738.1046 FIL |
4.6350 GBP |
4.5010 GBP |
5.3090 GBP |
4.8220 GBP |
| 2024-06-06 |
4.7500 GBP |
1,929.4272 FIL |
4.7320 GBP |
4.6370 GBP |
4.8540 GBP |
4.6530 GBP |
| 2024-06-05 |
4.7150 GBP |
1,202.0341 FIL |
4.6980 GBP |
4.6810 GBP |
4.8580 GBP |
4.7360 GBP |
| 2024-06-04 |
4.6450 GBP |
5,426.0714 FIL |
4.5180 GBP |
4.5180 GBP |
4.7940 GBP |
4.6660 GBP |
| 2024-06-03 |
4.5170 GBP |
1,710.6372 FIL |
4.6240 GBP |
4.3720 GBP |
4.6470 GBP |
4.5330 GBP |
| 2024-06-02 |
4.5650 GBP |
1,078.0636 FIL |
4.5640 GBP |
4.4840 GBP |
4.5930 GBP |
4.5500 GBP |
| 2024-06-01 |
4.5240 GBP |
390.1767 FIL |
4.5110 GBP |
4.5110 GBP |
4.5350 GBP |
4.5270 GBP |
| 2024-05-31 |
4.5340 GBP |
146.4963 FIL |
4.5490 GBP |
4.4420 GBP |
4.5580 GBP |
4.4850 GBP |
| 2024-05-30 |
4.5860 GBP |
1,979.6557 FIL |
4.5580 GBP |
4.4770 GBP |
4.6400 GBP |
4.6230 GBP |
| 2024-05-29 |
4.5840 GBP |
1,926.7976 FIL |
4.6380 GBP |
4.5410 GBP |
4.6990 GBP |
4.5790 GBP |
| 2024-05-28 |
4.6510 GBP |
4,684.5716 FIL |
4.7930 GBP |
4.5200 GBP |
4.7930 GBP |
4.7930 GBP |
| 2024-05-27 |
4.7330 GBP |
4,176.2135 FIL |
4.6030 GBP |
4.6030 GBP |
4.9280 GBP |
4.7930 GBP |
| 2024-05-26 |
4.6410 GBP |
735.3978 FIL |
4.6380 GBP |
4.5710 GBP |
4.6690 GBP |
4.6110 GBP |
| 2024-05-25 |
4.6570 GBP |
1,073.5852 FIL |
4.6060 GBP |
4.5830 GBP |
4.7280 GBP |
4.7280 GBP |
| 2024-05-24 |
4.5390 GBP |
4,188.6897 FIL |
4.5210 GBP |
4.5040 GBP |
4.5870 GBP |
4.5550 GBP |
| 2024-05-23 |
4.7750 GBP |
5,951.8154 FIL |
4.8060 GBP |
4.3520 GBP |
5.0030 GBP |
4.5380 GBP |
| 2024-05-22 |
4.8240 GBP |
240.1736 FIL |
4.8930 GBP |
4.7070 GBP |
4.9070 GBP |
4.8010 GBP |
| 2024-05-21 |
4.9150 GBP |
915.8985 FIL |
4.8900 GBP |
4.7910 GBP |
4.9900 GBP |
4.8780 GBP |
| 2024-05-20 |
4.5480 GBP |
772.2361 FIL |
4.4230 GBP |
4.3800 GBP |
4.8700 GBP |
4.8350 GBP |
| 2024-05-19 |
4.4590 GBP |
144.6160 FIL |
4.5660 GBP |
4.3320 GBP |
4.5660 GBP |
4.3350 GBP |
| 2024-05-18 |
4.6350 GBP |
419.4105 FIL |
4.6190 GBP |
4.5860 GBP |
4.7090 GBP |
4.5920 GBP |
| 2024-05-17 |
4.6670 GBP |
4,397.1202 FIL |
4.5110 GBP |
4.5110 GBP |
4.6950 GBP |
4.6290 GBP |
| 2024-05-16 |
4.5150 GBP |
1,080.0122 FIL |
4.5920 GBP |
4.4710 GBP |
4.6300 GBP |
4.5290 GBP |
| 2024-05-15 |
4.3210 GBP |
3,412.9143 FIL |
4.2090 GBP |
4.2090 GBP |
4.5960 GBP |
4.5840 GBP |
| 2024-05-14 |
4.2870 GBP |
679.3838 FIL |
4.4130 GBP |
4.2520 GBP |
4.4130 GBP |
4.2520 GBP |
| 2024-05-13 |
4.4110 GBP |
1,034.9761 FIL |
4.4160 GBP |
4.3000 GBP |
4.5460 GBP |
4.4470 GBP |
| 2024-05-12 |
4.5020 GBP |
154.3798 FIL |
4.5100 GBP |
4.4830 GBP |
4.5370 GBP |
4.4830 GBP |
| 2024-05-11 |
4.5050 GBP |
332.3091 FIL |
4.5080 GBP |
4.4600 GBP |
4.5480 GBP |
4.5040 GBP |
| 2024-05-10 |
4.6500 GBP |
1,531.0586 FIL |
4.7290 GBP |
4.5090 GBP |
4.7610 GBP |
4.5120 GBP |
| 2024-05-09 |
4.6390 GBP |
534.5646 FIL |
4.5680 GBP |
4.5680 GBP |
4.6740 GBP |
4.6740 GBP |
| 2024-05-08 |
4.5710 GBP |
880.5794 FIL |
4.6000 GBP |
4.5050 GBP |
4.6300 GBP |
4.5050 GBP |
| 2024-05-07 |
4.8080 GBP |
1,388.6318 FIL |
4.7250 GBP |
4.7000 GBP |
4.8730 GBP |
4.7040 GBP |