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
23/08/2019
1.23
1.23
1.22
1.23
0
0.00
0
22/08/2019
1.21
1.23
1.21
1.23
0
0.00
0
21/08/2019
1.22
1.22
1.21
1.21
0
0.00
0
20/08/2019
1.21
1.22
1.21
1.22
0
0.00
0
19/08/2019
1.22
1.22
1.21
1.21
0
0.00
0
16/08/2019
1.21
1.22
1.21
1.22
0
0.00
0
15/08/2019
1.21
1.21
1.20
1.21
0
0.00
0
14/08/2019
1.21
1.21
1.20
1.21
0
0.00
0
13/08/2019
1.21
1.21
1.20
1.21
0
0.00
0
12/08/2019
1.20
1.21
1.20
1.21
0
0.00
0
09/08/2019
1.21
1.21
1.20
1.20
0
0.00
0
08/08/2019
1.21
1.22
1.21
1.21
0
0.00
0
07/08/2019
1.22
1.22
1.21
1.21
0
0.00
0
06/08/2019
1.22
1.22
1.21
1.22
0
0.00
0
05/08/2019
1.21
1.22
1.21
1.22
0
0.00
0
02/08/2019
1.21
1.22
1.21
1.22
0
0.00
0
01/08/2019
1.22
1.22
1.21
1.21
0
0.00
0
31/07/2019
1.22
1.22
1.21
1.22
0
0.00
0
30/07/2019
1.22
1.22
1.21
1.22
0
0.00
0
29/07/2019
1.24
1.24
1.22
1.22
0
0.00
0
26/07/2019
1.25
1.25
1.24
1.24
0
0.00
0
25/07/2019
1.25
1.25
1.24
1.25
0
0.00
0
24/07/2019
1.24
1.25
1.24
1.25
0
0.00
0
23/07/2019
1.25
1.25
1.24
1.24
0
0.00
0
22/07/2019
1.25
1.25
1.25
1.25
0
0.00
0
19/07/2019
1.25
1.26
1.25
1.25
0
0.00
0
18/07/2019
1.24
1.26
1.24
1.25
0
0.00
0
17/07/2019
1.24
1.25
1.24
1.24
0
0.00
0
16/07/2019
1.25
1.25
1.24
1.24
0
0.00
0
15/07/2019
1.26
1.26
1.25
1.25
0
0.00
0
12/07/2019
1.25
1.26
1.25
1.26
0
0.00
0
11/07/2019
1.25
1.26
1.25
1.25
0
0.00
0
10/07/2019
1.25
1.25
1.24
1.25
0
0.00
0
09/07/2019
1.25
1.25
1.24
1.25
0
0.00
0
08/07/2019
1.25
1.25
1.25
1.25
0
0.00
0
05/07/2019
1.26
1.26
1.25
1.25
0
0.00
0
04/07/2019
1.26
1.26
1.26
1.26
0
0.00
0
03/07/2019
1.26
1.26
1.26
1.26
0
0.00
0
02/07/2019
1.26
1.26
1.26
1.26
0
0.00
0
01/07/2019
1.27
1.27
1.26
1.26
0
0.00
0
28/06/2019
1.27
1.27
1.27
1.27
0
0.00
0
27/06/2019
1.27
1.27
1.27
1.27
0
0.00
0
26/06/2019
1.27
1.27
1.27
1.27
0
0.00
0
25/06/2019
1.27
1.28
1.27
1.27
0
0.00
0
24/06/2019
1.28
1.28
1.27
1.27
0
0.00
0
21/06/2019
1.27
1.27
1.26
1.27
0
0.00
0
20/06/2019
1.27
1.27
1.27
1.27
0
0.00
0
19/06/2019
1.26
1.27
1.25
1.27
0
0.00
0
18/06/2019
1.25
1.26
1.25
1.26
0
0.00
0
17/06/2019
1.26
1.26
1.25
1.25
0
0.00
0
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

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.
 
24 August 2019 10:52:44
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB7 - 2019-08-24 11:52:44 - 2019-08-24 10:52:44 - 1000 - Website: OKAY