British Pound to US Dollar (FOREX: GBP-USD )

1.271 USD -0.002 (-0.14%)
Streaming Realtime Price Updated: 2:31 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 1.556 1.557 1.556 1.556 0 +0.00(+0.00%)
Nov 29, 2010 1.557 1.557 1.556 1.556 0 -0.00(-0.19%)
Nov 26, 2010 1.575 1.577 1.558 1.559 0 -0.02(-1.11%)
Nov 25, 2010 1.577 1.577 1.576 1.576 0 -0.00(-0.10%)
Nov 24, 2010 1.578 1.578 1.577 1.578 0 -0.00(-0.05%)
Nov 23, 2010 1.578 1.579 1.578 1.579 0 -0.02(-1.06%)
Nov 22, 2010 1.596 1.596 1.595 1.596 0 -0.00(-0.16%)
Nov 19, 2010 1.605 1.609 1.594 1.598 0 -0.01(-0.42%)
Nov 18, 2010 1.604 1.605 1.604 1.605 0 +0.01(+0.88%)
Nov 17, 2010 1.590 1.591 1.590 1.591 0 +0.00(+0.19%)
Nov 16, 2010 1.589 1.589 1.588 1.588 0 -0.02(-1.06%)
Nov 15, 2010 1.606 1.606 1.605 1.605 0 -0.01(-0.36%)
Nov 12, 2010 1.612 1.619 1.599 1.611 0 -0.00(-0.08%)
Nov 11, 2010 1.612 1.613 1.612 1.612 0 +0.00(+0.03%)
Nov 10, 2010 1.611 1.612 1.611 1.612 0 +0.01(+0.87%)
Nov 09, 2010 1.599 1.599 1.597 1.598 0 -0.02(-1.00%)
Nov 08, 2010 1.614 1.614 1.614 1.614 0 -0.00(-0.22%)
Nov 05, 2010 1.617 1.617 1.617 0 -0.01(-0.60%)
Nov 04, 2010 1.627 1.628 1.626 1.627 0 +0.02(+1.05%)
Nov 03, 2010 1.610 1.611 1.609 1.610 0 +0.01(+0.45%)
Nov 02, 2010 1.605 1.605 1.603 1.603 0 -0.00(-0.05%)
Nov 01, 2010 1.604 1.604 1.604 1.604 0 +0.00(+0.00%)
Oct 29, 2010 1.604 1.604 1.604 0 +0.01(+0.61%)
Oct 28, 2010 1.594 1.594 1.594 1.594 0 +0.02(+1.01%)
Oct 27, 2010 1.578 1.578 1.578 1.578 0 +0.01(+0.33%)
Oct 25, 2010 1.574 1.574 1.573 1.573 0 +0.00(+0.21%)
Oct 22, 2010 1.570 1.570 1.570 0 -0.00(-0.11%)
Oct 21, 2010 1.571 1.572 1.571 1.571 0 -0.01(-0.80%)
Oct 20, 2010 1.585 1.585 1.584 1.584 0 +0.01(+0.85%)
Oct 19, 2010 1.571 1.571 1.569 1.570 0 -0.02(-1.19%)
Oct 18, 2010 1.588 1.591 1.588 1.589 0 -0.01(-0.63%)
Oct 15, 2010 1.599 1.599 1.599 0 -0.00(-0.09%)
Oct 14, 2010 1.601 1.601 1.600 1.601 0 +0.01(+0.74%)
Oct 13, 2010 1.590 1.590 1.589 1.589 0 +0.01(+0.54%)
Oct 12, 2010 1.581 1.581 1.580 1.581 0 -0.01(-0.51%)
Oct 11, 2010 1.588 1.589 1.588 1.589 0 -0.01(-0.49%)
Oct 08, 2010 1.596 1.596 1.596 0 +0.01(+0.60%)
Oct 07, 2010 1.588 1.588 1.587 1.587 0 -0.00(-0.10%)
Oct 06, 2010 1.589 1.589 1.588 1.588 0 -0.00(-0.03%)
Oct 05, 2010 1.589 1.589 1.588 1.589 0 +0.01(+0.42%)
Oct 04, 2010 1.583 1.583 1.582 1.582 0 +0.00(+0.01%)
Oct 01, 2010 1.582 1.582 1.582 0 +0.01(+0.69%)
Sep 30, 2010 1.571 1.571 1.571 1.571 0 -0.01(-0.51%)
Sep 29, 2010 1.579 1.579 1.579 1.579 0 -0.00(-0.07%)
Sep 28, 2010 1.580 1.580 1.580 1.580 0 -0.00(-0.04%)
Sep 27, 2010 1.583 1.583 1.581 1.581 0 -0.00(-0.11%)
Sep 24, 2010 1.583 1.583 1.583 0 +0.01(+0.92%)
Sep 23, 2010 1.568 1.568 1.568 1.568 0 +0.00(+0.20%)
Sep 22, 2010 1.565 1.566 1.565 1.565 0 +0.00(+0.29%)
Sep 21, 2010 1.561 1.561 1.561 1.561 0 +0.01(+0.40%)
Sep 20, 2010 1.555 1.555 1.554 1.555 0 -0.01(-0.49%)
Sep 17, 2010 1.562 1.562 1.562 0 -0.00(-0.06%)
Sep 15, 2010 1.563 1.563 1.563 1.563 0 +0.01(+0.63%)
Sep 14, 2010 1.553 1.554 1.553 1.553 0 +0.01(+0.70%)
Sep 13, 2010 1.543 1.543 1.543 1.543 0 +0.01(+0.46%)
Sep 10, 2010 1.536 1.536 1.536 0 -0.01(-0.49%)
Sep 09, 2010 1.543 1.544 1.543 1.543 0 -0.00(-0.27%)
Sep 08, 2010 1.547 1.548 1.547 1.547 0 +0.01(+0.77%)
Sep 07, 2010 1.536 1.536 1.535 1.536 0 -0.00(-0.27%)
Sep 06, 2010 1.539 1.540 1.539 1.540 0 -0.01(-0.36%)
Sep 03, 2010 1.545 1.545 1.545 0 +0.01(+0.38%)
Sep 02, 2010 1.539 1.540 1.539 1.539 0 -0.01(-0.38%)
Sep 01, 2010 1.546 1.546 1.545 1.545 0 +0.01(+0.66%)
Aug 31, 2010 1.534 1.536 1.534 1.535 0 -0.01(-0.72%)
Aug 30, 2010 1.546 1.546 1.546 1.546 0 -0.01(-0.44%)
Aug 27, 2010 1.553 1.553 1.553 0 +0.00(+0.05%)
Aug 26, 2010 1.553 1.553 1.552 1.552 0 +0.01(+0.32%)
Aug 25, 2010 1.546 1.548 1.546 1.547 0 +0.01(+0.44%)
Aug 24, 2010 1.540 1.542 1.540 1.541 0 -0.01(-0.61%)
Aug 23, 2010 1.551 1.551 1.549 1.550 0 -0.00(-0.21%)
Aug 20, 2010 1.558 1.560 1.546 1.553 0 -0.01(-0.36%)
Aug 19, 2010 1.559 1.559 1.559 1.559 0 -0.00(-0.04%)
Aug 18, 2010 1.560 1.561 1.560 1.560 0 +0.00(+0.13%)
Aug 17, 2010 1.558 1.558 1.557 1.558 0 -0.01(-0.51%)
Aug 16, 2010 1.566 1.566 1.565 1.566 0 +0.01(+0.42%)
Aug 13, 2010 1.559 1.559 1.559 0 +0.00(+0.09%)
Aug 12, 2010 1.557 1.558 1.557 1.558 0 -0.01(-0.42%)
Aug 11, 2010 1.562 1.565 1.562 1.564 0 -0.02(-1.30%)
Aug 10, 2010 1.585 1.585 1.584 1.585 0 -0.01(-0.35%)
Aug 09, 2010 1.590 1.591 1.590 1.590 0 -0.00(-0.25%)
Aug 06, 2010 1.594 1.594 1.594 0 +0.01(+0.34%)
Aug 05, 2010 1.589 1.589 1.589 1.589 0 +0.00(+0.01%)
Aug 04, 2010 1.589 1.589 1.588 1.589 0 -0.01(-0.38%)
Aug 03, 2010 1.595 1.595 1.594 1.595 0 +0.01(+0.37%)
Aug 02, 2010 1.589 1.589 1.589 1.589 0 +0.02(+1.29%)
Jul 30, 2010 1.569 1.569 1.569 0 +0.01(+0.47%)
Jul 29, 2010 1.561 1.562 1.561 1.561 0 +0.00(+0.14%)
Jul 28, 2010 1.559 1.559 1.559 1.559 0 -0.00(-0.03%)
Jul 27, 2010 1.559 1.560 1.559 1.559 0 +0.01(+0.72%)
Jul 26, 2010 1.548 1.549 1.548 1.548 0 +0.01(+0.36%)
Jul 23, 2010 1.543 1.543 1.543 0 +0.02(+1.12%)
Jul 22, 2010 1.526 1.526 1.525 1.526 0 +0.01(+0.58%)
Jul 21, 2010 1.517 1.518 1.517 1.517 0 -0.01(-0.71%)
Jul 20, 2010 1.528 1.528 1.527 1.528 0 +0.00(+0.30%)
Jul 19, 2010 1.522 1.523 1.521 1.523 0 -0.01(-0.44%)
Jul 16, 2010 1.530 1.530 1.530 0 -0.01(-0.95%)
Jul 15, 2010 1.545 1.545 1.544 1.545 0 +0.02(+1.15%)
Jul 14, 2010 1.527 1.527 1.526 1.527 0 +0.01(+0.59%)
Jul 13, 2010 1.518 1.518 1.518 1.518 0 +0.02(+1.03%)
Jul 12, 2010 1.502 1.503 1.502 1.503 0 -0.00(-0.27%)
Jul 09, 2010 1.516 1.521 1.505 1.507 0 -0.01(-0.63%)
Jul 08, 2010 1.516 1.516 1.516 1.516 0 -0.00(-0.12%)
Jul 07, 2010 1.518 1.518 1.517 1.518 0 +0.00(+0.20%)
Jul 06, 2010 1.515 1.516 1.515 1.515 0 -0.00(-0.33%)
Jul 02, 2010 1.516 1.523 1.513 1.520 0 +0.00(+0.22%)
Jul 01, 2010 1.517 1.517 1.516 1.517 0 +0.02(+1.51%)
Jun 30, 2010 1.494 1.495 1.493 1.494 0 -0.01(-0.78%)
Jun 29, 2010 1.507 1.507 1.505 1.506 0 -0.00(-0.04%)
Jun 25, 2010 1.507 1.507 1.507 0 +0.01(+0.95%)
Jun 24, 2010 1.492 1.493 1.492 1.492 0 -0.00(-0.23%)
Jun 23, 2010 1.497 1.497 1.495 1.496 0 +0.02(+1.04%)
Jun 22, 2010 1.481 1.481 1.480 1.480 0 +0.00(+0.28%)
Jun 21, 2010 1.476 1.476 1.474 1.476 0 -0.01(-0.41%)
Jun 18, 2010 1.482 1.482 1.482 0 +0.00(+0.07%)
Jun 17, 2010 1.482 1.483 1.481 1.481 0 +0.01(+0.65%)
Jun 16, 2010 1.471 1.473 1.470 1.472 0 -0.01(-0.57%)
Jun 15, 2010 1.481 1.481 1.480 1.480 0 +0.01(+0.45%)
Jun 14, 2010 1.474 1.475 1.473 1.474 0 +0.02(+1.28%)
Jun 11, 2010 1.455 1.455 1.455 0 -0.01(-1.01%)
Jun 10, 2010 1.471 1.471 1.470 1.470 0 +0.02(+1.11%)
Jun 09, 2010 1.454 1.454 1.453 1.454 0 +0.01(+0.58%)
Jun 08, 2010 1.447 1.447 1.445 1.445 0 -0.00(-0.12%)
Jun 07, 2010 1.446 1.447 1.446 1.447 0 +0.00(+0.03%)
Jun 04, 2010 1.447 1.447 1.447 0 -0.02(-1.05%)
Jun 03, 2010 1.462 1.462 1.462 1.462 0 -0.00(-0.23%)
Jun 02, 2010 1.465 1.466 1.465 1.465 0 +0.00(+0.09%)
Jun 01, 2010 1.464 1.464 1.463 1.464 0 +0.01(+0.73%)
May 31, 2010 1.454 1.454 1.453 1.454 0 +0.01(+0.60%)
May 28, 2010 1.445 1.445 1.445 0 -0.01(-0.80%)
May 27, 2010 1.458 1.458 1.456 1.457 0 +0.02(+1.33%)
May 26, 2010 1.437 1.438 1.437 1.438 0 -0.01(-0.40%)
May 25, 2010 1.444 1.445 1.443 1.443 0 +0.00(+0.20%)
May 24, 2010 1.440 1.441 1.440 1.440 0 -0.01(-0.52%)
May 21, 2010 1.434 1.450 1.432 1.448 0 +0.01(+0.90%)
May 20, 2010 1.435 1.436 1.434 1.435 0 -0.01(-0.72%)
May 19, 2010 1.446 1.447 1.445 1.446 0 +0.02(+1.21%)
May 18, 2010 1.428 1.430 1.428 1.428 0 -0.02(-1.41%)
May 17, 2010 1.449 1.449 1.448 1.449 0 -0.00(-0.32%)
May 14, 2010 1.454 1.454 1.454 0 -0.01(-0.43%)
May 13, 2010 1.459 1.460 1.457 1.460 0 -0.02(-1.57%)
May 12, 2010 1.483 1.483 1.483 1.483 0 -0.01(-0.65%)
May 11, 2010 1.495 1.495 1.492 1.493 0 +0.01(+0.52%)
May 10, 2010 1.485 1.485 1.485 0 +0.01(+0.57%)
May 07, 2010 1.477 1.477 1.477 0 +0.00(+0.05%)
May 06, 2010 1.474 1.477 1.474 1.476 0 -0.03(-2.27%)
May 05, 2010 1.511 1.511 1.510 1.510 0 -0.00(-0.20%)
May 04, 2010 1.513 1.513 1.513 0 -0.01(-0.67%)
May 03, 2010 1.525 1.525 1.523 1.524 0 -0.00(-0.27%)
Apr 30, 2010 1.535 1.539 1.525 1.528 0 -0.01(-0.40%)
Apr 29, 2010 1.534 1.534 1.533 1.534 0 +0.01(+0.88%)
Apr 28, 2010 1.521 1.521 1.519 1.520 0 -0.00(-0.28%)
Apr 27, 2010 1.523 1.526 1.523 1.525 0 -0.02(-1.34%)
Apr 26, 2010 1.546 1.546 1.545 1.545 0 +0.01(+0.50%)
Apr 23, 2010 1.534 1.540 1.530 1.538 0 -0.00(-0.07%)
Apr 22, 2010 1.540 1.540 1.538 1.539 0 -0.00(-0.14%)
Apr 21, 2010 1.541 1.541 1.541 1.541 0 +0.00(+0.18%)
Apr 20, 2010 1.537 1.539 1.537 1.538 0 +0.00(+0.28%)
Apr 19, 2010 1.534 1.534 1.533 1.534 0 -0.00(-0.17%)
Apr 16, 2010 1.546 1.550 1.536 1.536 0 -0.01(-0.70%)
Apr 15, 2010 1.550 1.551 1.546 1.547 0 +0.00(+0.03%)
Apr 14, 2010 1.547 1.548 1.546 1.547 0 +0.01(+0.57%)
Apr 13, 2010 1.538 1.539 1.538 1.538 0 +0.00(+0.12%)
Apr 12, 2010 1.537 1.537 1.536 1.536 0 -0.00(-0.03%)
Apr 09, 2010 1.528 1.539 1.527 1.537 0 +0.01(+0.56%)
Apr 08, 2010 1.527 1.528 1.527 1.528 0 +0.00(+0.29%)
Apr 07, 2010 1.524 1.524 1.523 1.524 0 -0.00(-0.19%)
Apr 06, 2010 1.527 1.527 1.526 1.527 0 -0.00(-0.15%)
Apr 05, 2010 1.529 1.530 1.528 1.529 0 +0.01(+0.53%)
Apr 02, 2010 1.521 1.521 1.521 0 -0.01(-0.57%)
Apr 01, 2010 1.529 1.530 1.528 1.530 0 +0.01(+0.77%)
Mar 31, 2010 1.518 1.519 1.517 1.518 0 +0.01(+0.71%)
Mar 30, 2010 1.508 1.508 1.507 1.507 0 +0.01(+0.61%)
Mar 29, 2010 1.498 1.498 1.498 1.498 0 +0.01(+0.53%)
Mar 26, 2010 1.486 1.492 1.481 1.490 0 +0.01(+0.61%)
Mar 25, 2010 1.482 1.482 1.481 1.481 0 -0.01(-0.52%)
Mar 24, 2010 1.487 1.489 1.486 1.489 0 -0.02(-1.00%)
Mar 23, 2010 1.504 1.504 1.503 1.504 0 -0.01(-0.38%)
Mar 22, 2010 1.510 1.511 1.510 1.510 0 +0.01(+0.56%)
Mar 19, 2010 1.524 1.526 1.499 1.501 0 -0.02(-1.49%)
Mar 18, 2010 1.524 1.525 1.524 1.524 0 -0.01(-0.52%)
Mar 17, 2010 1.532 1.533 1.532 1.532 0 +0.01(+0.54%)
Mar 16, 2010 1.525 1.526 1.523 1.524 0 +0.02(+1.22%)
Mar 15, 2010 1.505 1.506 1.505 1.505 0 -0.01(-0.99%)
Mar 12, 2010 1.520 1.520 1.520 0 +0.01(+0.91%)
Mar 11, 2010 1.506 1.507 1.506 1.507 0 +0.01(+0.56%)
Mar 10, 2010 1.499 1.499 1.498 1.498 0 -0.00(-0.12%)
Mar 09, 2010 1.499 1.500 1.499 1.500 0 -0.01(-0.36%)
Mar 08, 2010 1.506 1.506 1.504 1.506 0 -0.01(-0.62%)
Mar 05, 2010 1.515 1.515 1.515 0 +0.01(+0.81%)
Mar 04, 2010 1.503 1.503 1.502 1.503 0 -0.01(-0.47%)
Mar 03, 2010 1.510 1.510 1.510 1.510 0 +0.01(+0.91%)
Mar 02, 2010 1.496 1.497 1.496 1.496 0 -0.00(-0.22%)
Mar 01, 2010 1.500 1.500 1.499 1.500 0 -0.02(-1.59%)
Feb 26, 2010 1.524 1.524 1.524 0 -0.00(-0.14%)
Feb 25, 2010 1.526 1.527 1.525 1.526 0 -0.02(-0.98%)
Feb 24, 2010 1.541 1.541 1.540 1.541 0 -0.00(-0.17%)
Feb 23, 2010 1.543 1.544 1.543 1.544 0 -0.00(-0.30%)
Feb 22, 2010 1.548 1.549 1.548 1.548 0 +0.00(+0.10%)
Feb 19, 2010 1.547 1.547 1.547 0 -0.00(-0.10%)
Feb 18, 2010 1.552 1.552 1.547 1.548 0 -0.02(-1.28%)
Feb 17, 2010 1.567 1.568 1.567 1.568 0 -0.01(-0.64%)
Feb 16, 2010 1.579 1.579 1.579 1.579 0 +0.01(+0.75%)
Feb 15, 2010 1.566 1.567 1.566 1.567 0 -0.00(-0.21%)
Feb 12, 2010 1.569 1.574 1.558 1.570 0 +0.00(+0.04%)
Feb 11, 2010 1.570 1.570 1.569 1.569 0 +0.01(+0.61%)
Feb 10, 2010 1.560 1.560 1.559 1.560 0 -0.01(-0.71%)
Feb 09, 2010 1.572 1.573 1.571 1.571 0 +0.01(+0.77%)
Feb 08, 2010 1.557 1.560 1.557 1.559 0 -0.01(-0.38%)
Feb 05, 2010 1.577 1.578 1.556 1.565 0 -0.01(-0.74%)
Feb 04, 2010 1.576 1.577 1.576 1.577 0 -0.01(-0.85%)
Feb 03, 2010 1.589 1.591 1.589 1.590 0 -0.01(-0.47%)
Feb 02, 2010 1.598 1.598 1.597 1.598 0 +0.00(+0.08%)
Feb 01, 2010 1.596 1.597 1.596 1.596 0 -0.00(-0.13%)
Jan 29, 2010 1.613 1.618 1.598 1.598 0 -0.01(-0.87%)
Jan 28, 2010 1.613 1.613 1.612 1.613 0 -0.01(-0.33%)
Jan 27, 2010 1.617 1.618 1.617 1.618 0 +0.00(+0.17%)
Jan 26, 2010 1.614 1.615 1.614 1.615 0 -0.01(-0.59%)
Jan 25, 2010 1.624 1.626 1.624 1.625 0 +0.01(+0.82%)
Jan 22, 2010 1.611 1.611 1.611 0 -0.01(-0.51%)
Jan 21, 2010 1.619 1.620 1.619 1.620 0 -0.01(-0.61%)
Jan 20, 2010 1.629 1.630 1.629 1.630 0 -0.01(-0.42%)
Jan 19, 2010 1.637 1.637 1.636 1.636 0 +0.00(+0.10%)
Jan 18, 2010 1.635 1.635 1.634 1.635 0 +0.01(+0.49%)
Jan 15, 2010 1.627 1.627 1.627 0 -0.01(-0.43%)
Jan 14, 2010 1.634 1.634 1.634 1.634 0 +0.01(+0.42%)
Jan 13, 2010 1.627 1.627 1.626 1.627 0 +0.01(+0.61%)
Jan 12, 2010 1.616 1.617 1.616 1.617 0 +0.01(+0.33%)
Jan 11, 2010 1.610 1.612 1.610 1.612 0 +0.01(+0.59%)
Jan 08, 2010 1.602 1.602 1.602 0 +0.01(+0.59%)
Jan 07, 2010 1.593 1.593 1.592 1.593 0 -0.01(-0.50%)
Jan 06, 2010 1.601 1.602 1.601 1.601 0 +0.00(+0.12%)
Jan 05, 2010 1.599 1.599 1.599 1.599 0 -0.01(-0.64%)
Jan 04, 2010 1.610 1.610 1.609 1.609 0 -0.01(-0.43%)
Dec 31, 2009 1.616 1.616 1.616 0 +0.01(+0.53%)
Dec 30, 2009 1.607 1.608 1.607 1.607 0 +0.02(+1.10%)
Dec 29, 2009 1.590 1.591 1.589 1.590 0 -0.01(-0.65%)
Dec 28, 2009 1.600 1.601 1.600 1.600 0 -59.41(-97.38%)
Dec 25, 2009 61.01 61.01 61.01 61.01 0 +59.41(+3720.54%)
Dec 24, 2009 1.597 1.597 1.597 1.597 0 +0.00(+0.04%)
Dec 23, 2009 1.595 1.596 1.595 1.596 0 -0.00(-0.01%)
Dec 22, 2009 1.595 1.597 1.595 1.596 0 -0.01(-0.55%)
Dec 21, 2009 1.604 1.606 1.603 1.605 0 -0.01(-0.66%)
Dec 18, 2009 1.616 1.616 1.616 1.616 0 -0.00(-0.03%)
Dec 17, 2009 1.616 1.617 1.615 1.616 0 -0.02(-1.01%)
Dec 16, 2009 1.633 1.633 1.633 1.633 0 +0.01(+0.37%)
Dec 15, 2009 1.627 1.628 1.627 1.627 0 -0.00(-0.20%)
Dec 14, 2009 1.631 1.631 1.630 1.630 0 +0.00(+0.24%)
Dec 11, 2009 1.629 1.634 1.620 1.626 0 -0.00(-0.13%)
Dec 10, 2009 1.628 1.628 1.627 1.628 0 -0.00(-0.03%)
Dec 09, 2009 1.630 1.631 1.628 1.629 0 +0.00(+0.12%)
Dec 08, 2009 1.629 1.629 1.626 1.627 0 -0.02(-1.13%)
Dec 07, 2009 1.645 1.646 1.644 1.646 0 -0.00(-0.15%)
Dec 04, 2009 1.654 1.668 1.642 1.648 0 -0.01(-0.33%)
Dec 03, 2009 1.654 1.655 1.653 1.653 0 -0.01(-0.63%)
Dec 02, 2009 1.664 1.664 1.663 1.664 0 +0.00(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.