Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FILGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 3.48 | -0.080 | -2.25% | 3.54 | 3.61 | 3.48 | 2,279.00 |
| Jun 27 2024 | 3.56 | 0.080 | 2.30% | 3.47 | 3.56 | 3.40 | 2,263.00 |
| Jun 26 2024 | 3.48 | -0.020 | -0.57% | 3.53 | 3.53 | 3.44 | 1,115.00 |
| Jun 25 2024 | 3.50 | 0.040 | 1.16% | 3.45 | 3.55 | 3.44 | 963.00 |
| Jun 24 2024 | 3.46 | 0.080 | 2.37% | 3.39 | 3.46 | 3.17 | 11,454.00 |
| Jun 23 2024 | 3.38 | -0.090 | -2.59% | 3.46 | 3.53 | 3.38 | 2,770.00 |
| Jun 22 2024 | 3.47 | -0.020 | -0.57% | 3.46 | 3.50 | 3.44 | 549.00 |
| Jun 21 2024 | 3.49 | -0.020 | -0.57% | 3.45 | 3.50 | 3.41 | 3,171.00 |
| Jun 20 2024 | 3.51 | 0.030 | 0.86% | 3.48 | 3.81 | 3.44 | 9,168.00 |
| Jun 19 2024 | 3.48 | 0.040 | 1.16% | 3.39 | 3.54 | 3.39 | 6,329.00 |
| Jun 18 2024 | 3.44 | -0.460 | -11.79% | 3.78 | 3.81 | 3.29 | 11,414.00 |
| Jun 17 2024 | 3.90 | -0.250 | -6.02% | 4.12 | 4.12 | 3.71 | 4,380.00 |
| Jun 16 2024 | 4.15 | 0.060 | 1.47% | 4.07 | 4.15 | 4.05 | 1,695.00 |
| Jun 15 2024 | 4.09 | 0.090 | 2.25% | 4.07 | 4.22 | 4.06 | 2,180.00 |
| Jun 14 2024 | 4.00 | -0.220 | -5.21% | 4.22 | 4.29 | 3.90 | 4,256.00 |
| Jun 13 2024 | 4.22 | -0.190 | -4.31% | 4.39 | 4.45 | 4.17 | 1,494.00 |
| Jun 12 2024 | 4.41 | 0.170 | 4.01% | 4.20 | 4.46 | 4.10 | 3,601.00 |
| Jun 11 2024 | 4.24 | -0.280 | -6.19% | 4.56 | 4.56 | 4.18 | 14,689.00 |
| Jun 10 2024 | 4.52 | -0.300 | -6.22% | 4.81 | 4.83 | 4.50 | 5,979.00 |
| Jun 09 2024 | 4.82 | 0.050 | 1.05% | 4.78 | 5.00 | 4.77 | 9,357.00 |
| Jun 08 2024 | 4.77 | -0.050 | -1.04% | 4.77 | 5.07 | 4.71 | 19,115.00 |
| Jun 07 2024 | 4.82 | 0.170 | 3.66% | 4.65 | 5.29 | 4.54 | 22,038.00 |
| Jun 06 2024 | 4.65 | -0.090 | -1.90% | 4.70 | 4.75 | 4.58 | 3,471.00 |
| Jun 05 2024 | 4.74 | 0.070 | 1.50% | 4.67 | 4.77 | 4.66 | 2,208.00 |
| Jun 04 2024 | 4.67 | 0.160 | 3.55% | 4.54 | 4.71 | 4.48 | 2,187.00 |
| Jun 03 2024 | 4.51 | -0.030 | -0.66% | 4.57 | 4.67 | 4.51 | 1,447.00 |
| Jun 02 2024 | 4.54 | 0.010 | 0.22% | 4.56 | 4.65 | 4.47 | 3,566.00 |
| Jun 01 2024 | 4.53 | 0.010 | 0.22% | 4.49 | 4.54 | 4.49 | 577.00 |
| May 31 2024 | 4.52 | -0.040 | -0.88% | 4.53 | 4.57 | 4.45 | 1,702.00 |
| May 30 2024 | 4.56 | 0.010 | 0.22% | 4.56 | 4.64 | 4.46 | 2,824.00 |
| May 29 2024 | 4.55 | -0.110 | -2.36% | 4.61 | 4.72 | 4.55 | 5,565.00 |
| May 28 2024 | 4.66 | -0.120 | -2.51% | 4.75 | 4.75 | 4.58 | 9,737.00 |
| May 27 2024 | 4.78 | 0.190 | 4.14% | 4.61 | 4.86 | 4.59 | 4,272.00 |
| May 26 2024 | 4.59 | -0.090 | -1.92% | 4.72 | 4.72 | 4.57 | 2,700.00 |
| May 25 2024 | 4.68 | 0.120 | 2.63% | 4.57 | 4.73 | 4.57 | 1,759.00 |
| May 24 2024 | 4.56 | 0.00 | 0.00% | 4.60 | 4.63 | 4.46 | 4,009.00 |
| May 23 2024 | 4.56 | -0.230 | -4.80% | 4.81 | 4.87 | 4.34 | 7,514.00 |
| May 22 2024 | 4.79 | -0.110 | -2.24% | 4.86 | 4.92 | 4.68 | 4,984.00 |
| May 21 2024 | 4.90 | 0.070 | 1.45% | 4.83 | 4.97 | 4.72 | 8,918.00 |
| May 20 2024 | 4.83 | 0.470 | 10.78% | 4.33 | 4.87 | 4.33 | 9,625.00 |
| May 19 2024 | 4.36 | -0.230 | -5.01% | 4.60 | 4.65 | 4.31 | 6,371.00 |
| May 18 2024 | 4.59 | -0.060 | -1.29% | 4.64 | 4.71 | 4.58 | 2,069.00 |
| May 17 2024 | 4.65 | 0.120 | 2.65% | 4.52 | 4.70 | 4.49 | 3,265.00 |
| May 16 2024 | 4.53 | -0.060 | -1.31% | 4.55 | 4.60 | 4.47 | 4,998.00 |
| May 15 2024 | 4.59 | 0.360 | 8.51% | 4.24 | 4.59 | 4.20 | 8,072.00 |
| May 14 2024 | 4.23 | -0.220 | -4.94% | 4.45 | 4.45 | 4.23 | 4,824.00 |
| May 13 2024 | 4.45 | -0.030 | -0.67% | 4.41 | 4.56 | 4.31 | 6,873.00 |
| May 12 2024 | 4.48 | -0.010 | -0.22% | 4.48 | 4.54 | 4.47 | 2,472.00 |
| May 11 2024 | 4.49 | 0.030 | 0.67% | 4.50 | 4.57 | 4.44 | 4,314.00 |
| May 10 2024 | 4.46 | -0.260 | -5.51% | 4.71 | 4.76 | 4.45 | 2,482.00 |
| May 09 2024 | 4.72 | 0.150 | 3.28% | 4.56 | 4.72 | 4.56 | 11,613.00 |
| 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 |
