Pound Sterling vs Norwegian Krone (GBPNOK)
FX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.122176 | -0.868630512737 | 14.065359 | 14.074428 | 13.843458 | 0 | 0 | FX |
| 4 | 0.072833 | 0.52509850148 | 13.87035 | 14.22002 | 13.790353 | 0 | 0 | FX |
| 12 | 0.464997 | 3.44999690611 | 13.478186 | 14.349521 | 0.9306215 | 0 | 0 | FX |
| 26 | 0.406788 | 3.00514280205 | 13.536395 | 14.349521 | 0.9306215 | 0 | 0 | FX |
| 52 | 0.592795 | 4.4402829341 | 13.350388 | 14.349521 | 0.9306215 | 0 | 0 | FX |
| 156 | 1.994619 | 16.6933783842 | 11.948564 | 14.349521 | 0.9306215 | 0 | 0 | FX |
| 260 | 2.701683 | 24.0331183561 | 11.2415 | 14.349521 | 0.9306215 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726790220 | 13.952643 | -0.03 | -0.21 | 13.983176 | 14.022969 | 13.843458 | 0 |
| 1726703820 | 13.98192 | 0.03 | 0.21 | 13.955823 | 14.027209 | 13.917615 | 0 |
| 1726617420 | 13.9521 | -0.04 | -0.31 | 13.994949 | 14.024381 | 13.930811 | 0 |
| 1726531020 | 13.995323 | 0.04 | 0.31 | 13.9527 | 14.046036 | 13.939487 | 0 |
| 1726444620 | 13.95266 | -0.03 | -0.22 | 13.983917 | 14.06695 | 13.9463 | 0 |
| 1726358220 | 13.98289 | 0 | 0.00 | 13.98289 | 13.98289 | 13.98289 | 0 |
| 1726271820 | 13.98289 | -0.08 | -0.60 | 14.065359 | 14.074428 | 13.950365 | 0 |
| 1726185420 | 14.067707 | -0.09 | -0.64 | 14.158013 | 14.171213 | 14.05 | 0 |
| 1726099020 | 14.15795 | -0.02 | -0.11 | 14.1616 | 14.206801 | 14.121987 | 0 |
| 1726012620 | 14.173164 | 0.01 | 0.05 | 14.174264 | 14.22002 | 14.076136 | 0 |
| 1725926220 | 14.166137 | 0.1 | 0.70 | 14.0662 | 14.208145 | 14.058596 | 0 |
| 1725839820 | 14.0672 | -0 | -0.02 | 14.069293 | 14.08975 | 13.989686 | 0 |
| 1725753420 | 14.06979 | 0 | 0.00 | 14.06979 | 14.06979 | 14.06979 | 0 |
| 1725667020 | 14.06979 | 0.06 | 0.46 | 14.0047 | 14.118135 | 13.952219 | 0 |
| 1725580620 | 14.005656 | 0.02 | 0.12 | 13.9887 | 14.040327 | 13.938607 | 0 |
| 1725494220 | 13.9888 | -0.02 | -0.17 | 14.0119 | 14.084025 | 13.935997 | 0 |
| 1725407820 | 14.011993 | 0.09 | 0.65 | 13.9205 | 14.033227 | 13.902936 | 0 |
| 1725321420 | 13.921792 | -0.01 | -0.04 | 13.92805 | 14.000047 | 13.874111 | 0 |
| 1725235020 | 13.926868 | 0 | 0.02 | 13.92381 | 13.933432 | 13.88345 | 0 |
| 1725148620 | 13.92381 | 0 | 0.00 | 13.923295 | 13.92381 | 13.864811 | 0 |
| 1725062220 | 13.923295 | 0.09 | 0.68 | 13.83055 | 13.96905 | 13.809382 | 0 |
| 1724975820 | 13.829803 | -0.03 | -0.25 | 13.862378 | 13.8823 | 13.800937 | 0 |
| 1724889420 | 13.8646 | -0.01 | -0.04 | 13.865338 | 13.940199 | 13.841278 | 0 |
| 1724803020 | 13.869921 | -0.04 | -0.26 | 13.9074 | 13.946682 | 13.846332 | 0 |
| 1724716620 | 13.90665 | 0.08 | 0.56 | 13.8304 | 13.950019 | 13.81185 | 0 |
| 1724630220 | 13.829603 | -0.08 | -0.61 | 13.913864 | 13.913864 | 13.812751 | 0 |
| 1724543820 | 13.913864 | 0.1 | 0.69 | 13.81868 | 13.913864 | 13.81868 | 0 |
| 1724457420 | 13.81868 | -0.05 | -0.37 | 13.87035 | 13.9505 | 13.790353 | 0 |
| 1724371020 | 13.8703 | 0.13 | 0.95 | 13.744658 | 13.897776 | 13.740422 | 0 |
| 1724284620 | 13.740095 | 0.06 | 0.42 | 13.68145 | 13.773436 | 13.664411 | 0 |
| 1724198220 | 13.6826 | -0.02 | -0.14 | 13.702886 | 13.740699 | 13.658031 | 0 |
| 1724111820 | 13.70239 | -0.13 | -0.94 | 13.827819 | 13.851982 | 13.607143 | 0 |
| 1724025420 | 13.8327 | 0.01 | 0.06 | 13.82499 | 13.8644 | 13.76435 | 0 |
| 1723939020 | 13.82499 | 0.01 | 0.04 | 13.81969 | 13.82499 | 13.82499 | 0 |
| 1723852620 | 13.81969 | 0 | 0.01 | 13.819373 | 13.897639 | 13.79265 | 0 |
| 1723766220 | 13.818677 | 0.07 | 0.50 | 13.7496 | 13.84157 | 13.696505 | 0 |
| 1723679820 | 13.750061 | -0.06 | -0.44 | 13.805047 | 13.825393 | 13.658243 | 0 |
| 1723593420 | 13.811 | 0.01 | 0.06 | 13.810007 | 13.85734 | 13.7721 | 0 |
| 1723507020 | 13.80285 | 0.01 | 0.08 | 13.78935 | 13.841835 | 0.9306215 | 0 |
| 1723420620 | 13.79125 | 0.04 | 0.27 | 13.753555 | 13.8276 | 13.753555 | 0 |
| 1723334220 | 13.753555 | -0 | -0.02 | 13.756215 | 13.756215 | 13.750742 | 0 |
| 1723247820 | 13.756215 | -0.07 | -0.50 | 13.819 | 13.866962 | 13.745 | 0 |
| 1723161420 | 13.825713 | 0.1 | 0.74 | 13.724544 | 13.854729 | 13.671768 | 0 |
| 1723075020 | 13.723699 | -0.14 | -0.99 | 13.861198 | 13.855969 | 13.651317 | 0 |
| 1722988620 | 13.860976 | -0.2 | -1.45 | 14.06915 | 14.06445 | 13.814171 | 0 |
| 1722902220 | 14.065023 | 0.05 | 0.33 | 14.016754 | 14.201961 | 13.982538 | 0 |
| 1722815820 | 14.01881 | 0.02 | 0.11 | 14.0037 | 14.0201 | 13.95245 | 0 |
| 1722729420 | 14.0037 | -0 | -0.01 | 13.977232 | 14.00892 | 14.0037 | 0 |
| 1722643020 | 14.00504 | 0.06 | 0.41 | 13.94755 | 14.058767 | 13.905806 | 0 |
| 1722556620 | 13.947331 | -0.07 | -0.52 | 14.0202 | 14.027425 | 13.878332 | 0 |
| 1722470220 | 14.020252 | -0.04 | -0.29 | 14.061257 | 14.072576 | 13.942646 | 0 |
| 1722383820 | 14.061182 | -0.09 | -0.65 | 14.149778 | 14.155013 | 14.028664 | 0 |
| 1722297420 | 14.153783 | -0.05 | -0.38 | 14.16885 | 14.189987 | 14.084626 | 0 |
| 1722124800 | 14.207705 | 0 | 0.00 | 14.207705 | 14.207705 | 14.207705 | 0 |
| 1722124620 | 14.207705 | 0 | 0.00 | 14.207705 | 14.207705 | 14.207705 | 0 |
| 1722038220 | 14.207705 | 0.02 | 0.17 | 14.178707 | 14.2092 | 14.02455 | 0 |
| 1721951820 | 14.183581 | -0.04 | -0.31 | 14.22865 | 14.349521 | 14.151941 | 0 |
| 1721865420 | 14.227 | 0.01 | 0.06 | 14.216991 | 14.27755 | 14.186917 | 0 |
| 1721779020 | 14.218002 | 0.04 | 0.30 | 14.1743 | 14.272806 | 14.157836 | 0 |
| 1721692620 | 14.1755 | 0.11 | 0.75 | 14.07255 | 14.211689 | 14.091615 | 0 |
| 1721606220 | 14.069399 | -0.04 | -0.27 | 14.10579 | 14.10827 | 14.0601 | 0 |
| 1721519820 | 14.107755 | 0 | 0.00 | 14.107755 | 14.107755 | 14.107755 | 0 |
| 1721433420 | 14.107755 | 0.1 | 0.74 | 14.002369 | 14.127404 | 13.997746 | 0 |
| 1721347020 | 14.003759 | 0.05 | 0.39 | 13.9514 | 14.017928 | 13.889221 | 0 |
| 1721260620 | 13.9492 | -0.03 | -0.24 | 13.990036 | 14.046612 | 13.929746 | 0 |
| 1721174220 | 13.98304 | -0.03 | -0.23 | 14.020101 | 14.107627 | 13.974854 | 0 |
| 1721087820 | 14.015586 | 0.09 | 0.63 | 13.929628 | 14.03747 | 13.931051 | 0 |
| 1721001420 | 13.92817 | 0.01 | 0.04 | 13.92261 | 13.94825 | 13.87295 | 0 |
| 1720915020 | 13.92261 | -0.01 | -0.04 | 13.927745 | 13.927745 | 13.879151 | 0 |
| 1720828620 | 13.927745 | 0.08 | 0.57 | 13.85005 | 13.9551 | 13.819669 | 0 |
| 1720742220 | 13.849204 | 0.08 | 0.57 | 13.773411 | 13.955721 | 13.754985 | 0 |
| 1720655820 | 13.770582 | 0.21 | 1.53 | 13.5635 | 13.786187 | 13.551624 | 0 |
| 1720569420 | 13.563 | -0.03 | -0.20 | 13.592574 | 13.751875 | 13.508581 | 0 |
| 1720483020 | 13.590019 | 0.06 | 0.42 | 13.5318 | 13.613951 | 13.507301 | 0 |
| 1720396620 | 13.5327 | 0.02 | 0.11 | 13.517683 | 13.623545 | 13.50095 | 0 |
| 1720310220 | 13.517683 | -0.01 | -0.06 | 13.52574 | 13.52574 | 13.507229 | 0 |
| 1720223820 | 13.52574 | 0.04 | 0.33 | 13.480907 | 13.561193 | 13.458423 | 0 |
| 1720137420 | 13.481534 | 0.03 | 0.24 | 13.455544 | 13.52713 | 13.438148 | 0 |
| 1720051020 | 13.449831 | -0.09 | -0.66 | 13.5375 | 13.554238 | 13.434909 | 0 |
| 1719964620 | 13.539336 | 0.06 | 0.41 | 13.486612 | 13.586917 | 13.458636 | 0 |
| 1719878220 | 13.48377 | -0.01 | -0.04 | 13.48875 | 13.508522 | 13.439798 | 0 |
| 1719791820 | 13.489092 | -0.01 | -0.11 | 13.503397 | 13.503592 | 13.448567 | 0 |
| 1719705420 | 13.503397 | 0 | 0.00 | 13.503397 | 13.503397 | 13.503397 | 0 |
| 1719619020 | 13.503397 | 0.03 | 0.19 | 13.478186 | 13.5129 | 13.445358 | 0 |
| 1719532620 | 13.4778 | -0.01 | -0.09 | 13.48885 | 13.505523 | 13.4265 | 0 |
| 1719446220 | 13.489762 | 0.02 | 0.18 | 13.466679 | 13.529914 | 13.430946 | 0 |
| 1719359820 | 13.4658 | 0.1 | 0.75 | 13.3662 | 13.492953 | 13.343723 | 0 |
| 1719273420 | 13.365358 | -0.01 | -0.06 | 13.371874 | 13.411145 | 13.338594 | 0 |
| 1719187020 | 13.373313 | 0.02 | 0.17 | 13.35117 | 13.3793 | 13.33754 | 0 |
| 1719100620 | 13.3511 | 0 | 0.00 | 13.3511 | 13.3511 | 13.3511 | 0 |
| 1719014220 | 13.3511 | 0 | 0.01 | 13.34925 | 13.389775 | 13.3101 | 0 |
| 1718927820 | 13.350123 | -0.09 | -0.66 | 13.450112 | 13.454134 | 13.248653 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
