Pound Sterling vs Colombian Peso (GBPCOP)
FX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 98.0553 | 1.74553146736 | 5617.504 | 5732.4643 | 5617.504 | 0 | 0 | FX |
| 4 | 191.5278 | 3.4671742911 | 5524.0315 | 5732.4643 | 5422.5675 | 0 | 0 | FX |
| 12 | 538.5517 | 10.4027604673 | 5177.0076 | 5732.4643 | 5164.5522 | 0 | 0 | FX |
| 26 | 818.4804 | 16.7136453529 | 4897.0789 | 5732.4643 | 4840.2849 | 0 | 0 | FX |
| 52 | 733.2921 | 14.7180404134 | 4982.2672 | 5732.4643 | 4754.0639 | 0 | 0 | FX |
| 156 | 574.6757 | 11.1785394246 | 5140.8836 | 5999.579 | 4610.7764 | 0 | 0 | FX |
| 260 | 1332.9498 | 30.4145235846 | 4382.6095 | 5999.579 | 4223.0589 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730591820 | 5715.5593 | -2.04 | -0.04 | 5715.5593 | 5717.5983 | 5715.5593 | 0 |
| 1730505420 | 5717.5983 | -14.87 | -0.26 | 5692.0697 | 5717.5983 | 5692.0697 | 0 |
| 1730419020 | 5732.4643 | 32.15 | 0.56 | 5678.3064 | 5732.4643 | 5678.3064 | 0 |
| 1730332620 | 5700.3175 | 68.14 | 1.21 | 5632.6815 | 5700.3175 | 5631.2254 | 0 |
| 1730246220 | 5632.1735 | 3.65 | 0.06 | 5624.0329 | 5632.1735 | 5624.0329 | 0 |
| 1730159820 | 5628.5225 | 11.02 | 0.20 | 5628.5225 | 5628.5225 | 5617.504 | 0 |
| 1730073420 | 5617.504 | 0 | 0.00 | 5617.504 | 5617.504 | 5617.504 | 0 |
| 1729986960 | 5617.504 | 0 | 0.00 | 5617.504 | 5617.504 | 5617.504 | 0 |
| 1729900620 | 5617.504 | 8.41 | 0.15 | 5593.265 | 5617.504 | 5593.265 | 0 |
| 1729814220 | 5609.095 | 71.98 | 1.30 | 5511.3459 | 5609.095 | 5511.3459 | 0 |
| 1729727820 | 5537.1189 | -16.05 | -0.29 | 5568.4242 | 5568.4242 | 5537.1189 | 0 |
| 1729641420 | 5553.1713 | -10.24 | -0.18 | 5562.0762 | 5562.0762 | 5553.1713 | 0 |
| 1729555020 | 5563.4115 | 18.72 | 0.34 | 5533.1408 | 5563.4115 | 5533.1408 | 0 |
| 1729468620 | 5544.689 | 0 | 0.00 | 5544.689 | 5544.689 | 5544.689 | 0 |
| 1729382220 | 5544.689 | -0.5 | -0.01 | 5544.689 | 5545.1893 | 5544.689 | 0 |
| 1729295820 | 5545.1893 | -2.3 | -0.04 | 5567.787 | 5567.787 | 5545.1893 | 0 |
| 1729209420 | 5547.4862 | 21.54 | 0.39 | 5527.8322 | 5547.4862 | 5527.8322 | 0 |
| 1729123020 | 5525.9493 | 20.23 | 0.37 | 5509.125 | 5525.9493 | 5509.125 | 0 |
| 1729036620 | 5505.7217 | 9.23 | 0.17 | 5511.1073 | 5511.1073 | 5505.7217 | 0 |
| 1728950220 | 5496.4905 | 6.29 | 0.11 | 5491.0887 | 5496.4905 | 5491.0887 | 0 |
| 1728863820 | 5490.2031 | 0.52 | 0.01 | 5490.2031 | 5490.2031 | 5490.2031 | 0 |
| 1728777420 | 5489.6784 | 0 | 0.00 | 5489.6784 | 5489.6784 | 5489.6784 | 0 |
| 1728691020 | 5489.6784 | -51.58 | -0.93 | 5533.7167 | 5533.7167 | 5489.6784 | 0 |
| 1728604620 | 5541.2622 | 7.34 | 0.13 | 5541.2622 | 5541.2622 | 5541.2622 | 0 |
| 1728518220 | 5533.9191 | 13.03 | 0.24 | 5525.9656 | 5533.9191 | 5525.9656 | 0 |
| 1728431820 | 5520.8923 | 98.32 | 1.81 | 5428.6481 | 5520.8923 | 5428.6481 | 0 |
| 1728345420 | 5422.5675 | -101.46 | -1.84 | 5526.8399 | 5526.8399 | 5422.5675 | 0 |
| 1728259020 | 5524.0315 | 0 | 0.00 | 5524.0315 | 5524.0315 | 5524.0315 | 0 |
| 1728172620 | 5524.0315 | 2.31 | 0.04 | 5516.4467 | 5524.0315 | 5516.4467 | 0 |
| 1728086220 | 5521.7209 | -93.21 | -1.66 | 5499.863 | 5521.7209 | 5499.863 | 0 |
| 1727999820 | 5614.935 | 6.06 | 0.11 | 5614.935 | 5614.935 | 5614.935 | 0 |
| 1727913420 | 5608.8707 | 19.46 | 0.35 | 5583.0053 | 5608.8707 | 5583.0053 | 0 |
| 1727827020 | 5589.41 | 14.31 | 0.26 | 5590.9456 | 5589.41 | 5587.9244 | 0 |
| 1727740620 | 5575.104 | 8.25 | 0.15 | 5560.2544 | 5575.104 | 5560.2544 | 0 |
| 1727654220 | 5566.8569 | 0 | 0.00 | 5566.8569 | 5566.8569 | 5566.8569 | 0 |
| 1727567760 | 5566.8569 | 0 | 0.00 | 5566.8569 | 5566.8569 | 5566.8569 | 0 |
| 1727481360 | 5566.8569 | -49.31 | -0.88 | 5615.8681 | 5615.8681 | 5566.8569 | 0 |
| 1727395020 | 5616.1713 | 59.17 | 1.06 | 5563.5471 | 5616.1713 | 5563.5471 | 0 |
| 1727308620 | 5556.9965 | -0.29 | -0.01 | 5547.8199 | 5556.9965 | 5547.8199 | 0 |
| 1727222220 | 5557.2841 | 34.09 | 0.62 | 5543.3398 | 5557.2841 | 5543.3398 | 0 |
| 1727135820 | 5523.1983 | -4.65 | -0.08 | 5538.5294 | 5538.5294 | 5523.1983 | 0 |
| 1727049420 | 5527.8464 | 0 | 0.00 | 5527.8464 | 5527.8464 | 5527.8464 | 0 |
| 1726963020 | 5527.8464 | 0 | 0.00 | 5527.8464 | 5527.8464 | 5527.8464 | 0 |
| 1726876620 | 5527.8464 | -24.89 | -0.45 | 5549.7656 | 5549.7656 | 5527.8464 | 0 |
| 1726790220 | 5552.7383 | -9.92 | -0.18 | 5567.8509 | 5567.8509 | 5552.7383 | 0 |
| 1726703820 | 5562.6606 | -23.77 | -0.43 | 5584.7422 | 5584.7422 | 5562.6606 | 0 |
| 1726617420 | 5586.4281 | 60.33 | 1.09 | 5526.7858 | 5598.8562 | 5526.0315 | 0 |
| 1726531020 | 5526.0971 | -6.44 | -0.12 | 5534.3705 | 5534.3705 | 5526.0971 | 0 |
| 1726444620 | 5532.5349 | 7.07 | 0.13 | 5527.4276 | 5532.5349 | 5527.4276 | 0 |
| 1726358220 | 5525.4658 | 0 | 0.00 | 5525.4658 | 5525.4658 | 5525.4658 | 0 |
| 1726271820 | 5525.4658 | -46.01 | -0.83 | 5580.3889 | 5580.3889 | 5525.4658 | 0 |
| 1726185420 | 5571.4708 | -30.38 | -0.54 | 5599.7915 | 5599.7915 | 5571.4708 | 0 |
| 1726099020 | 5601.848 | 44.97 | 0.81 | 5555.7598 | 5601.848 | 5555.7598 | 0 |
| 1726012620 | 5556.8804 | 92.5 | 1.69 | 5463.0501 | 5556.8804 | 5463.0501 | 0 |
| 1725926220 | 5464.3765 | -16.98 | -0.31 | 5477.722 | 5477.722 | 5464.3765 | 0 |
| 1725839820 | 5481.3585 | -3.87 | -0.07 | 5481.3585 | 5481.3585 | 5481.3585 | 0 |
| 1725753420 | 5485.2275 | 0 | 0.00 | 5485.2275 | 5485.2275 | 5485.2275 | 0 |
| 1725667020 | 5485.2275 | -13.61 | -0.25 | 5498.1827 | 5498.1827 | 5485.2275 | 0 |
| 1725580620 | 5498.8348 | 11.09 | 0.20 | 5487.7419 | 5499.2913 | 5487.7419 | 0 |
| 1725494220 | 5487.7419 | 26.71 | 0.49 | 5448.8844 | 5490.5754 | 5448.8844 | 0 |
| 1725407820 | 5461.0295 | -32.77 | -0.60 | 5497.0989 | 5497.0989 | 5461.0295 | 0 |
| 1725321420 | 5493.8037 | 64.28 | 1.18 | 5493.8037 | 5493.8037 | 5429.5226 | 0 |
| 1725235020 | 5429.5226 | 0 | 0.00 | 5429.5226 | 5429.5226 | 5429.5226 | 0 |
| 1725148620 | 5429.5226 | -0.19 | -0.00 | 5429.5226 | 5429.7162 | 5429.5226 | 0 |
| 1725062220 | 5429.7162 | 21.81 | 0.40 | 5404.5028 | 5429.7162 | 5404.5028 | 0 |
| 1724975820 | 5407.909 | 81.26 | 1.53 | 5327.4088 | 5407.909 | 5327.4088 | 0 |
| 1724889420 | 5326.6504 | 2.95 | 0.06 | 5334.9096 | 5334.9096 | 5323.6967 | 0 |
| 1724803020 | 5323.6967 | 9.8 | 0.18 | 5314.2715 | 5323.6967 | 5314.2715 | 0 |
| 1724716620 | 5313.8949 | -22.98 | -0.43 | 5339.5823 | 5339.5823 | 5313.8949 | 0 |
| 1724630220 | 5336.8731 | 0 | 0.00 | 5336.8731 | 5336.8731 | 5336.8731 | 0 |
| 1724543820 | 5336.8731 | -3.69 | -0.07 | 5336.8731 | 5341.2848 | 5336.8731 | 0 |
| 1724457420 | 5340.5595 | 45.28 | 0.86 | 5296.3072 | 5340.5595 | 5296.3072 | 0 |
| 1724371020 | 5295.278 | 63.6 | 1.22 | 5238.7774 | 5295.278 | 5238.7774 | 0 |
| 1724284620 | 5231.682 | -6.77 | -0.13 | 5229.5834 | 5231.682 | 5229.5834 | 0 |
| 1724198220 | 5238.45 | 19.21 | 0.37 | 5212.6076 | 5240.11 | 5212.6076 | 0 |
| 1724111820 | 5219.2429 | 38.12 | 0.74 | 5180.1211 | 5219.2429 | 5180.1211 | 0 |
| 1724025420 | 5181.1245 | 0 | 0.00 | 5181.1245 | 5181.1245 | 5181.1245 | 0 |
| 1723939020 | 5181.1245 | 0 | 0.00 | 5181.1245 | 5181.1245 | 5181.1245 | 0 |
| 1723852620 | 5181.1245 | -0.16 | -0.00 | 5183.4359 | 5183.4359 | 5181.1245 | 0 |
| 1723766220 | 5181.2803 | -3.74 | -0.07 | 5183.9338 | 5183.9338 | 5164.5522 | 0 |
| 1723679820 | 5185.0211 | 3.93 | 0.08 | 5181.3319 | 5185.0211 | 5181.3319 | 0 |
| 1723593420 | 5181.0894 | -14.84 | -0.29 | 5195.9914 | 5195.9914 | 5181.0894 | 0 |
| 1723507020 | 5195.9307 | 18.92 | 0.37 | 5179.5174 | 5195.9307 | 5180.5462 | 0 |
| 1723420620 | 5177.0076 | 0 | 0.00 | 5177.0076 | 5177.0076 | 5177.0076 | 0 |
| 1723334220 | 5177.0076 | 0 | 0.00 | 5177.0076 | 5177.0076 | 5177.0076 | 0 |
| 1723247820 | 5177.0076 | -72.58 | -1.38 | 5276.3751 | 5277.2685 | 5177.0076 | 0 |
| 1723161420 | 5249.5919 | -20.73 | -0.39 | 5247.0525 | 5249.5919 | 5247.0525 | 0 |
| 1723075020 | 5270.323 | -4.22 | -0.08 | 5266.877 | 5270.323 | 5266.877 | 0 |
| 1722988620 | 5274.5397 | 2.99 | 0.06 | 5284.7816 | 5284.7816 | 5274.5397 | 0 |
| 1722902220 | 5271.5453 | 63.97 | 1.23 | 5183.8489 | 5271.5453 | 5182.3616 | 0 |
| 1722815820 | 5207.5782 | 14.06 | 0.27 | 5193.5218 | 5207.5782 | 5193.5218 | 0 |
| 1722729420 | 5193.5218 | 0 | 0.00 | 5193.5218 | 5193.5218 | 5193.5218 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
