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
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
15/03/2019
1.33
1.33
1.32
1.33
0
0.00
0
14/03/2019
1.33
1.33
1.32
1.33
0
0.00
0
13/03/2019
1.31
1.34
1.31
1.33
0
0.00
0
12/03/2019
1.32
1.32
1.30
1.31
0
0.00
0
11/03/2019
1.30
1.33
1.30
1.32
0
0.00
0
08/03/2019
1.31
1.31
1.30
1.30
0
0.00
0
07/03/2019
1.32
1.32
1.31
1.31
0
0.00
0
06/03/2019
1.32
1.32
1.31
1.32
0
0.00
0
05/03/2019
1.32
1.32
1.31
1.32
0
0.00
0
04/03/2019
1.32
1.33
1.32
1.32
0
0.00
0
01/03/2019
1.33
1.33
1.32
1.32
0
0.00
0
28/02/2019
1.33
1.33
1.33
1.33
0
0.00
0
27/02/2019
1.33
1.33
1.32
1.33
0
0.00
0
26/02/2019
1.31
1.33
1.31
1.33
0
0.00
0
25/02/2019
1.31
1.31
1.31
1.31
0
0.00
0
22/02/2019
1.30
1.31
1.30
1.31
0
0.00
0
21/02/2019
1.30
1.31
1.30
1.30
0
0.00
0
20/02/2019
1.31
1.31
1.30
1.30
0
0.00
0
19/02/2019
1.29
1.31
1.29
1.31
0
0.00
0
18/02/2019
1.29
1.29
1.29
1.29
0
0.00
0
15/02/2019
1.28
1.29
1.28
1.29
0
0.00
0
14/02/2019
1.29
1.29
1.28
1.28
0
0.00
0
13/02/2019
1.29
1.30
1.28
1.29
0
0.00
0
12/02/2019
1.29
1.29
1.28
1.29
0
0.00
0
11/02/2019
1.29
1.29
1.28
1.29
0
0.00
0
08/02/2019
1.29
1.30
1.29
1.29
0
0.00
0
07/02/2019
1.29
1.30
1.29
1.29
0
0.00
0
06/02/2019
1.30
1.30
1.29
1.29
0
0.00
0
05/02/2019
1.30
1.30
1.29
1.30
0
0.00
0
04/02/2019
1.31
1.31
1.30
1.30
0
0.00
0
01/02/2019
1.31
1.31
1.30
1.31
0
0.00
0
31/01/2019
1.31
1.32
1.31
1.31
0
0.00
0
30/01/2019
1.31
1.31
1.31
1.31
0
0.00
0
29/01/2019
1.32
1.32
1.31
1.31
0
0.00
0
28/01/2019
1.32
1.32
1.31
1.32
0
0.00
0
25/01/2019
1.31
1.32
1.31
1.32
0
0.00
0
24/01/2019
1.31
1.31
1.30
1.31
0
0.00
0
23/01/2019
1.30
1.31
1.29
1.31
0
0.00
0
22/01/2019
1.29
1.30
1.29
1.30
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.
 
21 April 2019 12:05:32
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190410.2 - EUROWEB7 - 2019-04-21 13:05:32 - 2019-04-21 12:05:32 - 1000 - Website: OKAY