British Pound - US Dollars

GBPUSD 
(FX) 
 

History: GBPUSD

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
14/06/2019
1.27
1.27
1.26
1.26
0
0.00
0
13/06/2019
1.27
1.27
1.27
1.27
0
0.00
0
12/06/2019
1.27
1.28
1.27
1.27
0
0.00
0
11/06/2019
1.27
1.27
1.27
1.27
0
0.00
0
10/06/2019
1.27
1.27
1.27
1.27
0
0.00
0
07/06/2019
1.27
1.28
1.27
1.27
0
0.00
0
06/06/2019
1.27
1.27
1.27
1.27
0
0.00
0
05/06/2019
1.27
1.27
1.27
1.27
0
0.00
0
04/06/2019
1.27
1.27
1.26
1.27
0
0.00
0
03/06/2019
1.26
1.27
1.26
1.27
0
0.00
0
31/05/2019
1.26
1.26
1.26
1.26
0
0.00
0
30/05/2019
1.26
1.26
1.26
1.26
0
0.00
0
29/05/2019
1.27
1.27
1.26
1.26
0
0.00
0
28/05/2019
1.27
1.27
1.26
1.27
0
0.00
0
27/05/2019
1.27
1.27
1.27
1.27
0
0.00
0
24/05/2019
1.27
1.27
1.26
1.27
0
0.00
0
23/05/2019
1.27
1.27
1.26
1.27
0
0.00
0
22/05/2019
1.27
1.27
1.26
1.27
0
0.00
0
21/05/2019
1.27
1.28
1.27
1.27
0
0.00
0
20/05/2019
1.27
1.28
1.27
1.27
0
0.00
0
17/05/2019
1.28
1.28
1.27
1.27
0
0.00
0
16/05/2019
1.28
1.29
1.28
1.28
0
0.00
0
15/05/2019
1.29
1.29
1.28
1.28
0
0.00
0
14/05/2019
1.30
1.30
1.29
1.29
0
0.00
0
13/05/2019
1.30
1.30
1.29
1.30
0
0.00
0
10/05/2019
1.30
1.30
1.30
1.30
0
0.00
0
09/05/2019
1.30
1.30
1.30
1.30
0
0.00
0
08/05/2019
1.31
1.31
1.30
1.30
0
0.00
0
07/05/2019
1.31
1.31
1.30
1.31
0
0.00
0
06/05/2019
1.32
1.32
1.31
1.31
0
0.00
0
03/05/2019
1.30
1.32
1.30
1.32
0
0.00
0
02/05/2019
1.30
1.31
1.30
1.30
0
0.00
0
01/05/2019
1.30
1.31
1.30
1.31
0
0.00
0
30/04/2019
1.29
1.30
1.29
1.30
0
0.00
0
29/04/2019
1.29
1.29
1.29
1.29
0
0.00
0
26/04/2019
1.29
1.29
1.29
1.29
0
0.00
0
25/04/2019
1.29
1.29
1.29
1.29
0
0.00
0
24/04/2019
1.29
1.30
1.29
1.29
0
0.00
0
23/04/2019
1.30
1.30
1.29
1.29
0
0.00
0
22/04/2019
1.30
1.30
1.30
1.30
0
0.00
0
19/04/2019
1.30
1.30
1.30
1.30
0
0.00
0
18/04/2019
1.30
1.31
1.30
1.30
0
0.00
0
17/04/2019
1.30
1.31
1.30
1.30
0
0.00
0
16/04/2019
1.31
1.31
1.30
1.30
0
0.00
0
15/04/2019
1.31
1.31
1.31
1.31
0
0.00
0
12/04/2019
1.31
1.31
1.30
1.31
0
0.00
0
11/04/2019
1.31
1.31
1.30
1.31
0
0.00
0
10/04/2019
1.31
1.31
1.30
1.31
0
0.00
0
09/04/2019
1.31
1.31
1.30
1.31
0
0.00
0
08/04/2019
1.30
1.31
1.30
1.31
0
0.00
0
05/04/2019
1.31
1.31
1.30
1.30
0
0.00
0
04/04/2019
1.32
1.32
1.31
1.31
0
0.00
0
03/04/2019
1.31
1.32
1.31
1.32
0
0.00
0
02/04/2019
1.31
1.31
1.30
1.31
0
0.00
0
01/04/2019
1.30
1.31
1.30
1.31
0
0.00
0
29/03/2019
1.31
1.31
1.30
1.30
0
0.00
0
28/03/2019
1.31
1.32
1.30
1.31
0
0.00
0
27/03/2019
1.32
1.33
1.31
1.32
0
0.00
0
26/03/2019
1.32
1.33
1.32
1.32
0
0.00
0
25/03/2019
1.32
1.32
1.32
1.32
0
0.00
0
22/03/2019
1.31
1.32
1.31
1.32
0
0.00
0
21/03/2019
1.32
1.32
1.30
1.31
0
0.00
0
20/03/2019
1.33
1.33
1.31
1.32
0
0.00
0
19/03/2019
1.33
1.33
1.32
1.33
0
0.00
0
18/03/2019
1.33
1.33
1.32
1.33
0
0.00
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
16 June 2019 04:28:28
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB3 - 2019-06-16 05:28:28 - 2019-06-16 04:28:28 - 1000 - Website: OKAY