FILGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 08 2024 | 4.57 | -0.050 | -1.08% | 4.63 | 4.64 | 4.49 | 6,942.00 |
May 07 2024 | 4.62 | -0.190 | -3.95% | 4.78 | 4.88 | 4.62 | 19,631.00 |
May 06 2024 | 4.81 | -0.110 | -2.24% | 4.94 | 5.10 | 4.81 | 8,891.00 |
May 05 2024 | 4.92 | 0.080 | 1.65% | 4.78 | 5.02 | 4.75 | 4,572.00 |
May 04 2024 | 4.84 | 0.00 | 0.00% | 4.81 | 4.93 | 4.80 | 12,124.00 |
May 03 2024 | 4.84 | 0.040 | 0.83% | 4.74 | 4.89 | 4.67 | 16,082.00 |
May 02 2024 | 4.80 | 0.240 | 5.26% | 4.53 | 4.80 | 4.43 | 8,212.00 |
May 01 2024 | 4.56 | 0.050 | 1.11% | 4.51 | 4.61 | 4.18 | 12,241.00 |
Apr 30 2024 | 4.51 | -0.200 | -4.25% | 4.72 | 4.77 | 4.37 | 12,173.00 |
Apr 29 2024 | 4.71 | 0.020 | 0.43% | 4.72 | 4.77 | 4.58 | 9,553.00 |
Apr 28 2024 | 4.69 | 0.00 | 0.00% | 4.70 | 4.88 | 4.64 | 13,430.00 |
Apr 27 2024 | 4.69 | -0.120 | -2.49% | 4.81 | 4.81 | 4.54 | 7,573.00 |
Apr 26 2024 | 4.81 | 0.010 | 0.21% | 4.76 | 4.89 | 4.68 | 4,922.00 |
Apr 25 2024 | 4.80 | -0.030 | -0.62% | 4.86 | 4.89 | 4.68 | 31,273.00 |
Apr 24 2024 | 4.83 | -0.260 | -5.11% | 5.15 | 5.25 | 4.80 | 24,004.00 |
Apr 23 2024 | 5.09 | -0.240 | -4.50% | 5.33 | 5.38 | 5.09 | 8,393.00 |
Apr 22 2024 | 5.33 | 0.100 | 1.91% | 5.25 | 5.41 | 5.20 | 8,180.00 |
Apr 21 2024 | 5.23 | -0.160 | -2.97% | 5.36 | 5.46 | 5.15 | 3,962.00 |
Apr 20 2024 | 5.39 | 0.420 | 8.45% | 4.97 | 5.42 | 4.94 | 6,291.00 |
Apr 19 2024 | 4.97 | 0.140 | 2.90% | 4.78 | 5.18 | 4.49 | 17,928.00 |
Apr 18 2024 | 4.83 | 0.140 | 2.99% | 4.63 | 4.85 | 4.59 | 6,995.00 |
Apr 17 2024 | 4.69 | -0.220 | -4.48% | 4.88 | 4.91 | 4.53 | 10,814.00 |
Apr 16 2024 | 4.91 | 0.070 | 1.45% | 4.83 | 4.98 | 4.60 | 14,200.00 |
Apr 15 2024 | 4.84 | -0.150 | -3.01% | 4.96 | 5.26 | 4.59 | 26,953.00 |
Apr 14 2024 | 4.99 | 0.250 | 5.27% | 4.69 | 5.15 | 4.49 | 57,045.00 |
Apr 13 2024 | 4.74 | -0.610 | -11.40% | 5.33 | 5.43 | 4.14 | 51,614.00 |
Apr 12 2024 | 5.35 | -1.06 | -16.54% | 6.48 | 6.53 | 4.66 | 39,419.00 |
Apr 11 2024 | 6.41 | -0.340 | -5.04% | 6.76 | 6.83 | 6.35 | 10,170.00 |
Apr 10 2024 | 6.75 | -0.050 | -0.74% | 6.80 | 6.87 | 6.51 | 15,003.00 |
Apr 09 2024 | 6.80 | -0.550 | -7.48% | 7.30 | 7.30 | 6.80 | 15,379.00 |
Apr 08 2024 | 7.35 | 0.440 | 6.37% | 6.92 | 7.35 | 6.84 | 32,761.00 |
Apr 07 2024 | 6.91 | 0.140 | 2.07% | 6.75 | 6.99 | 6.75 | 10,066.00 |
Apr 06 2024 | 6.77 | 0.150 | 2.27% | 6.65 | 6.85 | 6.65 | 12,083.00 |
Apr 05 2024 | 6.62 | -0.190 | -2.79% | 6.80 | 6.80 | 6.41 | 19,015.00 |
Apr 04 2024 | 6.81 | 0.150 | 2.25% | 6.69 | 6.98 | 6.49 | 23,556.00 |
Apr 03 2024 | 6.66 | -0.150 | -2.20% | 6.83 | 6.98 | 6.55 | 22,494.00 |
Apr 02 2024 | 6.81 | -0.700 | -9.32% | 7.45 | 7.45 | 6.75 | 25,426.00 |
Apr 01 2024 | 7.51 | -0.310 | -3.96% | 7.84 | 8.24 | 7.20 | 42,399.00 |
Mar 31 2024 | 7.82 | 0.350 | 4.69% | 7.50 | 7.84 | 7.49 | 33,463.00 |
Mar 30 2024 | 7.47 | -0.210 | -2.73% | 7.61 | 7.85 | 7.45 | 13,863.00 |
Mar 29 2024 | 7.68 | 0.320 | 4.35% | 7.34 | 8.10 | 7.30 | 66,265.00 |
Mar 28 2024 | 7.36 | 0.130 | 1.80% | 7.25 | 7.41 | 7.10 | 20,657.00 |
Mar 27 2024 | 7.23 | -0.170 | -2.30% | 7.42 | 7.57 | 7.05 | 59,688.00 |
Mar 26 2024 | 7.40 | 0.050 | 0.68% | 7.37 | 7.63 | 7.25 | 58,626.00 |
Mar 25 2024 | 7.35 | 0.270 | 3.81% | 7.04 | 7.50 | 7.02 | 33,042.00 |
Mar 24 2024 | 7.08 | 0.230 | 3.36% | 6.85 | 7.13 | 6.77 | 20,098.00 |
Mar 23 2024 | 6.85 | -0.050 | -0.72% | 6.90 | 7.10 | 6.77 | 12,404.00 |
Mar 22 2024 | 6.90 | -0.220 | -3.09% | 7.08 | 7.34 | 6.68 | 36,283.00 |
Mar 21 2024 | 7.12 | 0.360 | 5.33% | 6.74 | 7.30 | 6.70 | 25,013.00 |
Mar 20 2024 | 6.76 | 0.480 | 7.64% | 6.28 | 6.82 | 6.04 | 13,086.00 |
Mar 19 2024 | 6.28 | -0.670 | -9.64% | 7.01 | 7.02 | 6.23 | 21,919.00 |
Mar 18 2024 | 6.95 | -0.240 | -3.34% | 7.15 | 7.55 | 6.76 | 29,624.00 |
Mar 17 2024 | 7.19 | 0.260 | 3.75% | 6.95 | 7.31 | 6.51 | 19,811.00 |
Mar 16 2024 | 6.93 | -0.710 | -9.29% | 7.63 | 7.72 | 6.77 | 24,863.00 |
Mar 15 2024 | 7.64 | -0.620 | -7.51% | 8.20 | 8.31 | 7.00 | 46,102.00 |
Mar 14 2024 | 8.26 | -0.040 | -0.48% | 8.30 | 8.60 | 7.80 | 64,134.00 |
Mar 13 2024 | 8.30 | -0.180 | -2.12% | 8.50 | 8.66 | 7.90 | 102,331.00 |
Mar 12 2024 | 8.48 | -0.170 | -1.97% | 8.60 | 8.63 | 7.85 | 47,598.00 |
Mar 11 2024 | 8.65 | 0.480 | 5.88% | 8.22 | 9.01 | 7.90 | 43,518.00 |
Mar 10 2024 | 8.17 | -0.460 | -5.33% | 8.67 | 8.75 | 8.00 | 11,642.00 |
Mar 09 2024 | 8.63 | -0.240 | -2.71% | 9.10 | 9.13 | 8.50 | 10,326.00 |
Mar 08 2024 | 8.87 | 1.09 | 14.01% | 7.83 | 9.65 | 7.56 | 86,027.00 |
Mar 07 2024 | 7.78 | -0.130 | -1.64% | 7.88 | 8.08 | 7.53 | 20,283.00 |
Mar 06 2024 | 7.91 | 0.900 | 12.84% | 7.01 | 8.02 | 6.70 | 48,549.00 |
Mar 05 2024 | 7.01 | -0.870 | -11.04% | 7.88 | 8.62 | 5.87 | 59,904.00 |
Mar 04 2024 | 7.88 | -0.400 | -4.83% | 8.32 | 8.53 | 7.69 | 31,574.00 |
Mar 03 2024 | 8.28 | 0.910 | 12.35% | 7.34 | 9.01 | 6.83 | 37,514.00 |
Mar 02 2024 | 7.37 | 0.870 | 13.38% | 6.48 | 7.50 | 6.40 | 31,005.00 |
Mar 01 2024 | 6.50 | 0.050 | 0.78% | 6.45 | 6.72 | 6.28 | 32,912.00 |
Feb 29 2024 | 6.45 | 0.460 | 7.68% | 5.97 | 7.00 | 5.90 | 55,397.00 |
Feb 28 2024 | 5.99 | -0.040 | -0.66% | 6.09 | 6.38 | 5.52 | 44,795.00 |
Feb 27 2024 | 6.03 | -0.370 | -5.78% | 6.37 | 6.45 | 5.90 | 48,728.00 |
Feb 26 2024 | 6.40 | -0.040 | -0.62% | 6.41 | 6.57 | 6.17 | 21,196.00 |
Feb 25 2024 | 6.44 | 0.080 | 1.26% | 6.35 | 6.79 | 6.34 | 11,070.00 |
Feb 24 2024 | 6.36 | 0.050 | 0.79% | 6.30 | 6.47 | 6.10 | 8,073.00 |
Feb 23 2024 | 6.31 | -0.040 | -0.63% | 6.42 | 6.75 | 6.18 | 21,229.00 |
Feb 22 2024 | 6.35 | 0.600 | 10.43% | 5.70 | 6.79 | 5.61 | 56,293.00 |
Feb 21 2024 | 5.75 | -0.380 | -6.20% | 6.13 | 6.14 | 5.43 | 17,678.00 |
Feb 20 2024 | 6.13 | 0.220 | 3.72% | 5.88 | 6.50 | 5.64 | 60,805.00 |
Feb 19 2024 | 5.91 | 0.950 | 19.15% | 4.98 | 6.18 | 4.95 | 53,824.00 |
Feb 18 2024 | 4.96 | 0.030 | 0.61% | 4.91 | 5.10 | 4.83 | 17,761.00 |
Feb 17 2024 | 4.93 | 0.360 | 7.88% | 4.58 | 5.05 | 4.53 | 17,171.00 |
Feb 16 2024 | 4.57 | -0.040 | -0.87% | 4.65 | 4.75 | 4.48 | 5,259.00 |
Feb 15 2024 | 4.61 | 0.180 | 4.06% | 4.45 | 4.71 | 4.45 | 10,067.00 |
Feb 14 2024 | 4.43 | 0.070 | 1.61% | 4.34 | 4.48 | 4.34 | 13,919.00 |
Feb 13 2024 | 4.36 | 0.070 | 1.63% | 4.32 | 4.37 | 4.24 | 5,610.00 |
Feb 12 2024 | 4.29 | 0.130 | 3.13% | 4.17 | 4.33 | 4.07 | 12,160.00 |
Feb 11 2024 | 4.16 | -0.040 | -0.95% | 4.20 | 4.28 | 4.14 | 10,234.00 |
Feb 10 2024 | 4.20 | -0.070 | -1.64% | 4.29 | 4.30 | 4.13 | 9,325.00 |
Feb 09 2024 | 4.27 | 0.130 | 3.14% | 4.14 | 4.36 | 4.14 | 6,743.00 |