Pound Sterling vs Norwegian Krone (GBPNOK)
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 | 0.066383 | 0.475281196526 | 13.9671 | 14.087451 | 13.83695 | 0 | 0 | FX |
| 4 | 0.114701 | 0.824073543217 | 13.918782 | 14.25415 | 13.83695 | 0 | 0 | FX |
| 12 | 0.161454 | 1.1638816499 | 13.872029 | 14.502603 | 13.828947 | 0 | 0 | FX |
| 26 | 0.213793 | 1.54701733541 | 13.81969 | 14.502603 | 13.607143 | 0 | 0 | FX |
| 52 | 0.777306 | 5.86372677432 | 13.256177 | 14.502603 | 0.9306215 | 0 | 0 | FX |
| 156 | 1.945186 | 16.0914808761 | 12.088297 | 14.502603 | 0.9306215 | 0 | 0 | FX |
| 260 | 1.972683 | 16.3561538206 | 12.0608 | 14.502603 | 0.9306215 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739750220 | 14.007881 | 0 | 0.00 | 14.007881 | 14.007881 | 14.007881 | 0 |
| 1739663820 | 14.007881 | 0 | 0.00 | 14.007881 | 14.007881 | 14.007881 | 0 |
| 1739577420 | 14.007881 | -0 | -0.01 | 14.00905 | 14.02425 | 13.977972 | 0 |
| 1739491020 | 14.00905 | -0.01 | -0.07 | 14.018707 | 14.087451 | 13.952846 | 0 |
| 1739404620 | 14.018462 | 0.07 | 0.52 | 13.947153 | 14.050078 | 13.940834 | 0 |
| 1739318220 | 13.945982 | 0.07 | 0.52 | 13.8753 | 13.97501 | 13.83695 | 0 |
| 1739231820 | 13.873988 | -0.07 | -0.53 | 13.9671 | 13.97479 | 13.843688 | 0 |
| 1739145420 | 13.947635 | 0 | 0.00 | 13.947635 | 13.947635 | 13.947635 | 0 |
| 1739059020 | 13.947635 | 0 | 0.00 | 13.947635 | 13.947635 | 13.947635 | 0 |
| 1738972620 | 13.947635 | 0 | 0.03 | 13.943681 | 13.9832 | 13.91587 | 0 |
| 1738886220 | 13.9437 | -0.09 | -0.66 | 14.035728 | 14.064501 | 13.901426 | 0 |
| 1738799820 | 14.035813 | -0 | -0.01 | 14.0431 | 14.0687 | 13.99456 | 0 |
| 1738713420 | 14.037023 | -0.09 | -0.66 | 14.1352 | 14.169995 | 14.014728 | 0 |
| 1738627020 | 14.1306 | 0.04 | 0.31 | 14.087449 | 14.163 | 14.035192 | 0 |
| 1738540620 | 14.08635 | 0.05 | 0.34 | 14.039013 | 14.25415 | 14.039013 | 0 |
| 1738454220 | 14.038391 | 0 | 0.00 | 14.038391 | 14.038391 | 14.038391 | 0 |
| 1738367820 | 14.038391 | -0.03 | -0.21 | 14.061079 | 14.079375 | 14.020569 | 0 |
| 1738281420 | 14.0673 | 0.01 | 0.06 | 14.0622 | 14.0833 | 14.03455 | 0 |
| 1738195020 | 14.059536 | 0.02 | 0.14 | 14.04495 | 14.08804 | 14.023495 | 0 |
| 1738108620 | 14.0396 | -0.02 | -0.15 | 14.0649 | 14.19781 | 13.979287 | 0 |
| 1738022220 | 14.060971 | 0.09 | 0.63 | 13.98045 | 14.080691 | 13.88842 | 0 |
| 1737935820 | 13.972767 | 0 | 0.00 | 13.972767 | 13.972767 | 13.972767 | 0 |
| 1737849420 | 13.972767 | 0 | 0.00 | 13.972767 | 13.972767 | 13.972767 | 0 |
| 1737763020 | 13.972767 | 0.04 | 0.30 | 13.930466 | 13.982384 | 13.878272 | 0 |
| 1737676620 | 13.930301 | 0.04 | 0.27 | 13.893606 | 13.98446 | 13.877338 | 0 |
| 1737590220 | 13.8931 | -0.07 | -0.48 | 13.96055 | 13.968972 | 13.872841 | 0 |
| 1737503820 | 13.96065 | 0.03 | 0.20 | 13.9338 | 13.990588 | 13.919824 | 0 |
| 1737417420 | 13.93255 | 0.02 | 0.16 | 13.918782 | 13.946011 | 13.887154 | 0 |
| 1737331020 | 13.91015 | 0.01 | 0.10 | 13.895957 | 13.9339 | 13.895957 | 0 |
| 1737244620 | 13.895957 | -0.04 | -0.26 | 13.932095 | 13.932095 | 13.895957 | 0 |
| 1737158220 | 13.932095 | 0.03 | 0.23 | 13.899028 | 13.973007 | 13.839974 | 0 |
| 1737071820 | 13.899579 | 0.04 | 0.29 | 13.856 | 13.9299 | 13.829207 | 0 |
| 1736985420 | 13.85886 | -0.03 | -0.25 | 13.893433 | 13.922128 | 13.828947 | 0 |
| 1736899020 | 13.893645 | -0.04 | -0.31 | 13.9431 | 13.945219 | 13.859503 | 0 |
| 1736812620 | 13.937482 | -0.04 | -0.27 | 13.9795 | 13.993338 | 13.905559 | 0 |
| 1736726220 | 13.9747 | -0.01 | -0.08 | 13.98552 | 14.018583 | 13.900821 | 0 |
| 1736639820 | 13.98552 | -0.01 | -0.04 | 13.99066 | 14.033746 | 13.98552 | 0 |
| 1736553420 | 13.99066 | -0.04 | -0.26 | 14.028022 | 14.068588 | 13.970998 | 0 |
| 1736467020 | 14.0271 | -0.07 | -0.52 | 14.103621 | 14.101575 | 13.970797 | 0 |
| 1736380620 | 14.099985 | -0.05 | -0.33 | 14.148 | 14.179576 | 14.0173 | 0 |
| 1736294220 | 14.147164 | 0.01 | 0.06 | 14.140141 | 14.2305 | 14.082372 | 0 |
| 1736207820 | 14.138433 | 0.02 | 0.17 | 14.1112 | 14.162645 | 14.073753 | 0 |
| 1736121420 | 14.11485 | -0 | -0.01 | 14.116252 | 14.20065 | 14.07055 | 0 |
| 1736035020 | 14.116252 | -0 | -0.01 | 14.117627 | 14.117627 | 14.106518 | 0 |
| 1735948620 | 14.117627 | 0.02 | 0.17 | 14.09365 | 14.143845 | 14.073277 | 0 |
| 1735862220 | 14.093403 | -0.17 | -1.17 | 14.26305 | 14.253148 | 14.050669 | 0 |
| 1735775820 | 14.259615 | 0.04 | 0.29 | 14.258842 | 14.271531 | 14.22096 | 0 |
| 1735689420 | 14.218057 | 0 | 0.00 | 14.218057 | 14.218057 | 14.218057 | 0 |
| 1735603020 | 14.218057 | -0.06 | -0.41 | 14.2799 | 14.3091 | 14.180555 | 0 |
| 1735516620 | 14.27695 | -0 | -0.03 | 14.28136 | 14.301 | 14.236758 | 0 |
| 1735430220 | 14.28136 | 0 | 0.02 | 14.278835 | 14.28136 | 14.235916 | 0 |
| 1735343760 | 14.278835 | 0 | 0.03 | 14.284931 | 14.317342 | 14.208275 | 0 |
| 1735257420 | 14.273869 | 0.03 | 0.23 | 14.25435 | 14.311976 | 14.2036 | 0 |
| 1735171020 | 14.2409 | -0.03 | -0.24 | 14.618788 | 14.502603 | 14.118037 | 0 |
| 1735084620 | 14.275 | 0.04 | 0.30 | 14.232161 | 14.455493 | 14.090354 | 0 |
| 1734998220 | 14.232972 | 0 | 0.02 | 14.2315 | 14.27402 | 14.1957 | 0 |
| 1734911820 | 14.229794 | 0.16 | 1.16 | 14.06667 | 14.296372 | 14.06667 | 0 |
| 1734825420 | 14.06667 | -0.16 | -1.15 | 14.2305 | 14.296372 | 14.06667 | 0 |
| 1734739020 | 14.2305 | -0.07 | -0.50 | 14.296207 | 14.355175 | 14.2156 | 0 |
| 1734652620 | 14.302353 | -0.01 | -0.07 | 14.315 | 14.35945 | 14.263993 | 0 |
| 1734566220 | 14.312792 | 0.08 | 0.57 | 14.232 | 14.327934 | 14.191231 | 0 |
| 1734479820 | 14.230964 | 0.08 | 0.59 | 14.140221 | 14.2568 | 14.138215 | 0 |
| 1734393420 | 14.147362 | 0.08 | 0.58 | 14.06325 | 14.199306 | 14.070044 | 0 |
| 1734307020 | 14.06645 | 0.01 | 0.06 | 14.06102 | 14.107315 | 14.042553 | 0 |
| 1734220620 | 14.05866 | 0 | 0.00 | 14.05866 | 14.05866 | 14.05866 | 0 |
| 1734134220 | 14.05866 | -0.11 | -0.74 | 14.16315 | 14.172738 | 14.031976 | 0 |
| 1734047820 | 14.163746 | -0.05 | -0.39 | 14.21866 | 14.217963 | 14.099957 | 0 |
| 1733961420 | 14.21849 | -0.03 | -0.19 | 14.2454 | 14.2772 | 14.185478 | 0 |
| 1733875020 | 14.245534 | 0.06 | 0.44 | 14.18425 | 14.285746 | 14.13225 | 0 |
| 1733788620 | 14.183004 | -0.03 | -0.24 | 14.2202 | 14.246525 | 14.159098 | 0 |
| 1733702220 | 14.2168 | 0 | 0.00 | 14.2168 | 14.2168 | 14.2168 | 0 |
| 1733615820 | 14.2168 | 0 | 0.00 | 14.2168 | 14.2168 | 14.2168 | 0 |
| 1733529420 | 14.2168 | 0.13 | 0.93 | 14.086171 | 14.246042 | 14.082701 | 0 |
| 1733443020 | 14.085396 | 0.04 | 0.30 | 14.043373 | 14.129402 | 14.025475 | 0 |
| 1733356620 | 14.043225 | 0.02 | 0.17 | 14.025318 | 14.0718 | 13.980022 | 0 |
| 1733270220 | 14.0198 | -0.02 | -0.17 | 14.045755 | 14.074 | 13.97653 | 0 |
| 1733183820 | 14.0443 | -0.01 | -0.05 | 14.0513 | 14.112118 | 14.025407 | 0 |
| 1733097420 | 14.050789 | -0.01 | -0.06 | 14.058811 | 14.0767 | 14.0292 | 0 |
| 1733011020 | 14.058811 | -0.01 | -0.06 | 14.067195 | 14.067195 | 14.05244 | 0 |
| 1732924620 | 14.067195 | 0.05 | 0.35 | 14.02025 | 14.088213 | 13.998539 | 0 |
| 1732838220 | 14.01775 | -0.02 | -0.12 | 14.036974 | 14.1025 | 13.982606 | 0 |
| 1732751820 | 14.035208 | 0.02 | 0.12 | 14.016829 | 14.05246 | 13.980821 | 0 |
| 1732665420 | 14.018043 | 0.08 | 0.57 | 13.9438 | 14.073086 | 13.925938 | 0 |
| 1732579020 | 13.93865 | 0.05 | 0.37 | 13.872029 | 13.964709 | 13.8665 | 0 |
| 1732492620 | 13.887141 | 0 | 0.00 | 13.887141 | 13.887141 | 13.887141 | 0 |
| 1732406220 | 13.887141 | 0.02 | 0.13 | 13.8697 | 13.903994 | 13.854423 | 0 |
| 1732319820 | 13.8697 | -0.07 | -0.49 | 13.939399 | 14.002685 | 13.850099 | 0 |
| 1732233420 | 13.938337 | -0.06 | -0.44 | 14.002736 | 13.98725 | 13.896 | 0 |
| 1732147020 | 14.0003 | 0.08 | 0.60 | 13.912948 | 14.0186 | 13.932584 | 0 |
| 1732060620 | 13.916272 | -0.04 | -0.25 | 13.95175 | 13.986838 | 13.879003 | 0 |
| 1731974220 | 13.951488 | -0.06 | -0.41 | 14.0071 | 14.044573 | 13.932847 | 0 |
| 1731887820 | 14.008492 | 0.02 | 0.14 | 13.98893 | 14.0365 | 13.98893 | 0 |
| 1731801420 | 13.98893 | -0 | -0.00 | 13.98915 | 13.98893 | 13.98893 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
