Identifier on Kraken: FILGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
3.9950 GBP |
44,222.4111 FIL |
4.0100 GBP |
3.9500 GBP |
4.1750 GBP |
4.1750 GBP |
| 2023-12-07 |
3.8790 GBP |
9,347.6274 FIL |
3.8480 GBP |
3.8050 GBP |
4.0430 GBP |
3.9750 GBP |
| 2023-12-06 |
3.7830 GBP |
2,213.8233 FIL |
3.8020 GBP |
3.6750 GBP |
3.8610 GBP |
3.8590 GBP |
| 2023-12-05 |
3.7500 GBP |
1,231.2803 FIL |
3.7320 GBP |
3.6290 GBP |
3.8210 GBP |
3.8120 GBP |
| 2023-12-04 |
3.6750 GBP |
3,540.5219 FIL |
3.5990 GBP |
3.5380 GBP |
3.8220 GBP |
3.7090 GBP |
| 2023-12-03 |
3.5920 GBP |
1,504.3843 FIL |
3.6750 GBP |
3.4960 GBP |
3.6750 GBP |
3.5680 GBP |
| 2023-12-02 |
3.5900 GBP |
3,167.6017 FIL |
3.5500 GBP |
3.5220 GBP |
3.6700 GBP |
3.6690 GBP |
| 2023-12-01 |
3.5500 GBP |
7,174.0787 FIL |
3.4530 GBP |
3.4510 GBP |
3.5720 GBP |
3.5520 GBP |
| 2023-11-30 |
3.4840 GBP |
3,106.3245 FIL |
3.4940 GBP |
3.4410 GBP |
3.6010 GBP |
3.4740 GBP |
| 2023-11-29 |
3.5370 GBP |
1,710.4357 FIL |
3.5720 GBP |
3.4860 GBP |
3.6170 GBP |
3.4990 GBP |
| 2023-11-28 |
3.5580 GBP |
1,477.6206 FIL |
3.5940 GBP |
3.4760 GBP |
3.6180 GBP |
3.5760 GBP |
| 2023-11-27 |
3.5640 GBP |
1,089.1218 FIL |
3.6730 GBP |
3.5100 GBP |
3.6730 GBP |
3.5740 GBP |
| 2023-11-26 |
3.6370 GBP |
2,903.5522 FIL |
3.7910 GBP |
3.5540 GBP |
3.8090 GBP |
3.6200 GBP |
| 2023-11-25 |
3.7220 GBP |
1,535.4847 FIL |
3.7070 GBP |
3.6880 GBP |
3.7820 GBP |
3.7730 GBP |
| 2023-11-24 |
3.6860 GBP |
1,585.2854 FIL |
3.6270 GBP |
3.6120 GBP |
3.7200 GBP |
3.6700 GBP |
| 2023-11-23 |
3.6010 GBP |
2,518.9581 FIL |
3.5900 GBP |
3.5500 GBP |
3.6360 GBP |
3.5670 GBP |
| 2023-11-22 |
3.4900 GBP |
3,369.1682 FIL |
3.3430 GBP |
3.3430 GBP |
3.6200 GBP |
3.5860 GBP |
| 2023-11-21 |
3.5570 GBP |
6,563.1731 FIL |
3.7740 GBP |
3.3250 GBP |
3.7970 GBP |
3.3900 GBP |
| 2023-11-20 |
3.8410 GBP |
2,180.3665 FIL |
3.9080 GBP |
3.7000 GBP |
3.9350 GBP |
3.7590 GBP |
| 2023-11-19 |
3.8630 GBP |
1,214.1733 FIL |
3.7560 GBP |
3.7560 GBP |
3.9480 GBP |
3.9130 GBP |
| 2023-11-18 |
3.7780 GBP |
5,592.2700 FIL |
3.7390 GBP |
3.5710 GBP |
4.1740 GBP |
3.8220 GBP |
| 2023-11-17 |
3.8000 GBP |
7,377.3911 FIL |
3.9060 GBP |
3.6500 GBP |
4.0060 GBP |
3.7360 GBP |
| 2023-11-16 |
4.0890 GBP |
4,167.3365 FIL |
4.2670 GBP |
3.8320 GBP |
4.3380 GBP |
3.9080 GBP |
| 2023-11-15 |
4.1210 GBP |
3,951.4820 FIL |
3.8880 GBP |
3.8770 GBP |
4.2480 GBP |
4.2030 GBP |
| 2023-11-14 |
3.9520 GBP |
7,434.0766 FIL |
4.0740 GBP |
3.2000 GBP |
4.1600 GBP |
3.8300 GBP |
| 2023-11-13 |
4.4430 GBP |
15,257.4252 FIL |
4.2620 GBP |
3.4400 GBP |
5.7000 GBP |
4.1250 GBP |
| 2023-11-12 |
4.0530 GBP |
5,229.1015 FIL |
3.8950 GBP |
3.7880 GBP |
4.3070 GBP |
4.2170 GBP |
| 2023-11-11 |
3.8610 GBP |
4,500.2450 FIL |
3.7590 GBP |
3.7020 GBP |
4.0000 GBP |
3.9160 GBP |
| 2023-11-10 |
3.7060 GBP |
3,856.4845 FIL |
3.7720 GBP |
3.6090 GBP |
3.9000 GBP |
3.7290 GBP |
| 2023-11-09 |
3.6890 GBP |
10,194.5728 FIL |
3.7300 GBP |
3.4400 GBP |
3.8240 GBP |
3.5490 GBP |
| 2023-11-08 |
3.5560 GBP |
3,361.9651 FIL |
3.4670 GBP |
3.4630 GBP |
3.6250 GBP |
3.6130 GBP |
| 2023-11-07 |
3.3870 GBP |
6,134.7507 FIL |
3.5170 GBP |
3.2000 GBP |
3.5170 GBP |
3.4490 GBP |
| 2023-11-06 |
3.4520 GBP |
4,666.1240 FIL |
3.3710 GBP |
3.3180 GBP |
3.5300 GBP |
3.5240 GBP |
| 2023-11-05 |
3.2970 GBP |
1,007.5060 FIL |
3.2470 GBP |
3.2440 GBP |
3.3450 GBP |
3.3340 GBP |
| 2023-11-04 |
3.2080 GBP |
1,993.9222 FIL |
3.2140 GBP |
3.1780 GBP |
3.2480 GBP |
3.2480 GBP |
| 2023-11-03 |
3.1610 GBP |
4,142.8795 FIL |
3.3170 GBP |
3.1100 GBP |
3.3190 GBP |
3.1750 GBP |
| 2023-11-02 |
3.2720 GBP |
5,375.3974 FIL |
3.2140 GBP |
3.1150 GBP |
3.3890 GBP |
3.3640 GBP |
| 2023-11-01 |
3.1740 GBP |
5,081.1764 FIL |
3.1450 GBP |
3.0600 GBP |
3.3890 GBP |
3.2430 GBP |
| 2023-10-31 |
3.1250 GBP |
4,642.6709 FIL |
3.2200 GBP |
3.0510 GBP |
3.2200 GBP |
3.1240 GBP |
| 2023-10-30 |
3.1420 GBP |
3,758.8669 FIL |
3.1400 GBP |
3.1060 GBP |
3.1930 GBP |
3.1410 GBP |
| 2023-10-29 |
3.1110 GBP |
1,432.9638 FIL |
3.0580 GBP |
3.0120 GBP |
3.1630 GBP |
3.1630 GBP |
| 2023-10-28 |
3.0580 GBP |
2,210.9773 FIL |
2.9750 GBP |
2.9720 GBP |
3.0980 GBP |
3.0890 GBP |
| 2023-10-27 |
2.9810 GBP |
4,289.6734 FIL |
3.0650 GBP |
2.9380 GBP |
3.0650 GBP |
2.9700 GBP |
| 2023-10-26 |
3.0940 GBP |
1,123.4007 FIL |
3.1380 GBP |
2.9960 GBP |
3.1770 GBP |
3.0520 GBP |
| 2023-10-25 |
3.1110 GBP |
3,294.3534 FIL |
3.1500 GBP |
3.0600 GBP |
3.2580 GBP |
3.0900 GBP |
| 2023-10-24 |
3.1260 GBP |
19,394.1976 FIL |
3.1280 GBP |
2.6470 GBP |
3.2460 GBP |
3.1650 GBP |
| 2023-10-23 |
2.9770 GBP |
3,000.7229 FIL |
2.8400 GBP |
2.8200 GBP |
3.1890 GBP |
3.1710 GBP |
| 2023-10-22 |
2.7630 GBP |
5,016.4942 FIL |
2.7500 GBP |
2.7340 GBP |
2.8280 GBP |
2.7770 GBP |
| 2023-10-21 |
2.6650 GBP |
2,658.7725 FIL |
2.6440 GBP |
2.6420 GBP |
2.7800 GBP |
2.7680 GBP |
| 2023-10-20 |
2.6580 GBP |
3,253.4700 FIL |
2.6350 GBP |
2.6330 GBP |
2.7020 GBP |
2.6520 GBP |