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