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 | 0.058948 | 0.426618356922 | 13.817502 | 13.897639 | 13.658243 | 0 | 0 | FX |
| 4 | -0.125919 | -0.899269259366 | 14.002369 | 14.349521 | 13.651317 | 0 | 0 | FX |
| 12 | 0.330777 | 2.44193846995 | 13.545673 | 14.349521 | 13.248653 | 0 | 0 | FX |
| 26 | 0.61425 | 4.63158450333 | 13.2622 | 14.349521 | 13.184684 | 0 | 0 | FX |
| 52 | 0.500448 | 3.74138700039 | 13.376002 | 14.349521 | 12.868099 | 0 | 0 | FX |
| 156 | 1.6697 | 13.6784975526 | 12.20675 | 14.349521 | 10.602075 | 0 | 0 | FX |
| 260 | 2.97095 | 27.2426757141 | 10.9055 | 14.349521 | 10.602075 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723766220 | 13.818677 | 0.07 | 0.50 | 13.7496 | 13.84157 | 13.696505 | 0 |
| 1723679820 | 13.750061 | -0.06 | -0.44 | 13.805488 | 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 | 13.7897 | 13.841835 | 13.72853 | 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 | 13.817502 | 13.866962 | 13.745 | 0 |
| 1723161420 | 13.825713 | 0.1 | 0.74 | 13.724617 | 13.854729 | 13.671768 | 0 |
| 1723075020 | 13.723699 | -0.14 | -0.99 | 13.860772 | 13.855969 | 13.651317 | 0 |
| 1722988620 | 13.860976 | -0.2 | -1.45 | 14.0689 | 14.06445 | 13.814171 | 0 |
| 1722902220 | 14.065023 | 0.05 | 0.33 | 14.0174 | 14.201961 | 13.982538 | 0 |
| 1722815820 | 14.01881 | 0.02 | 0.11 | 14.0037 | 14.059543 | 13.95245 | 0 |
| 1722729420 | 14.0037 | -0 | -0.01 | 13.977232 | 14.015062 | 14.0037 | 0 |
| 1722643020 | 14.00504 | 0.06 | 0.42 | 13.947706 | 14.056265 | 13.905806 | 0 |
| 1722556620 | 13.947095 | -0.07 | -0.52 | 14.02035 | 14.027425 | 13.878292 | 0 |
| 1722470220 | 14.020252 | -0.04 | -0.29 | 14.061591 | 14.072496 | 13.942646 | 0 |
| 1722383820 | 14.061182 | -0.09 | -0.65 | 14.149778 | 14.158171 | 14.028664 | 0 |
| 1722297420 | 14.153783 | -0.01 | -0.09 | 14.1674 | 14.189987 | 14.083878 | 0 |
| 1722211020 | 14.16695 | -0.04 | -0.28 | 14.20706 | 14.20706 | 14.16175 | 0 |
| 1722124620 | 14.20706 | -0 | -0.00 | 14.207705 | 14.207705 | 14.147498 | 0 |
| 1722038220 | 14.207705 | 0.02 | 0.17 | 14.175541 | 14.2092 | 14.02455 | 0 |
| 1721951820 | 14.183581 | -0.04 | -0.31 | 14.229141 | 14.349521 | 14.151941 | 0 |
| 1721865420 | 14.227 | 0.01 | 0.05 | 14.217746 | 14.27755 | 14.186917 | 0 |
| 1721779020 | 14.220385 | 0.04 | 0.32 | 14.174195 | 14.272806 | 14.157836 | 0 |
| 1721692620 | 14.1755 | 0.07 | 0.48 | 14.07255 | 14.211664 | 14.091918 | 0 |
| 1721606220 | 14.107755 | 0 | 0.00 | 14.107755 | 14.107755 | 14.107755 | 0 |
| 1721519820 | 14.107755 | 0 | 0.00 | 14.107755 | 14.107755 | 14.107755 | 0 |
| 1721433420 | 14.107755 | 0.1 | 0.74 | 14.002369 | 14.127534 | 13.997746 | 0 |
| 1721347020 | 14.003759 | 0.05 | 0.39 | 13.951634 | 14.017928 | 13.889221 | 0 |
| 1721260620 | 13.9492 | -0.03 | -0.24 | 13.987441 | 14.046612 | 13.929746 | 0 |
| 1721174220 | 13.98304 | -0.03 | -0.23 | 14.020028 | 14.107627 | 13.974854 | 0 |
| 1721087820 | 14.015586 | 0.09 | 0.63 | 13.9294 | 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 | 13.84975 | 13.9551 | 13.819669 | 0 |
| 1720742220 | 13.84925 | 0.08 | 0.57 | 13.77165 | 13.955721 | 13.754776 | 0 |
| 1720655820 | 13.771318 | 0.21 | 1.54 | 13.5635 | 13.786187 | 13.551624 | 0 |
| 1720569420 | 13.562665 | -0.03 | -0.20 | 13.592337 | 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 | 13.561032 | 13.457878 | 0 |
| 1720137420 | 13.481534 | 0.03 | 0.24 | 13.45235 | 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 | 13.484186 | 13.586917 | 13.458636 | 0 |
| 1719878220 | 13.48377 | -0.01 | -0.04 | 13.488582 | 13.507869 | 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 | 13.478062 | 13.5129 | 13.446542 | 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 | 13.36625 | 13.492953 | 13.343504 | 0 |
| 1719273420 | 13.3655 | -0.01 | -0.06 | 13.3743 | 13.411145 | 13.338594 | 0 |
| 1719187020 | 13.373313 | 0.02 | 0.17 | 13.35117 | 13.3793 | 13.33754 | 0 |
| 1719100620 | 13.35117 | 0 | 0.00 | 13.3511 | 13.35117 | 13.327814 | 0 |
| 1719014220 | 13.3511 | 0 | 0.01 | 13.34925 | 13.389775 | 13.315082 | 0 |
| 1718927820 | 13.350123 | -0.09 | -0.66 | 13.449325 | 13.454134 | 13.248653 | 0 |
| 1718841420 | 13.439086 | -0 | -0.04 | 13.444603 | 13.478933 | 13.4164 | 0 |
| 1718755020 | 13.4438 | -0.1 | -0.72 | 13.5422 | 13.562787 | 13.431726 | 0 |
| 1718668620 | 13.5414 | 0.03 | 0.20 | 13.544629 | 13.601386 | 13.53204 | 0 |
| 1718582220 | 13.514565 | 0 | 0.00 | 13.514565 | 13.514565 | 13.514565 | 0 |
| 1718495820 | 13.514565 | 0 | 0.00 | 13.514565 | 13.514565 | 13.514565 | 0 |
| 1718409420 | 13.514565 | -0.08 | -0.56 | 13.58975 | 13.606046 | 13.511 | 0 |
| 1718323020 | 13.59 | 0.05 | 0.39 | 13.543465 | 13.6399 | 13.505629 | 0 |
| 1718236620 | 13.537833 | -0.09 | -0.63 | 13.623575 | 13.635716 | 13.468932 | 0 |
| 1718150220 | 13.624312 | 0.07 | 0.55 | 13.550441 | 13.6655 | 13.529187 | 0 |
| 1718063820 | 13.55029 | -0.1 | -0.71 | 13.64585 | 13.690043 | 13.534314 | 0 |
| 1717977420 | 13.647846 | 0.03 | 0.25 | 13.61404 | 13.6784 | 13.59305 | 0 |
| 1717891020 | 13.61404 | 0 | 0.01 | 13.61292 | 13.61404 | 13.503671 | 0 |
| 1717804620 | 13.61292 | 0.11 | 0.82 | 13.503403 | 13.6405 | 13.473016 | 0 |
| 1717718220 | 13.502287 | -0.02 | -0.16 | 13.5237 | 13.557109 | 13.485253 | 0 |
| 1717631820 | 13.5233 | 0.04 | 0.27 | 13.483118 | 13.5426 | 13.453426 | 0 |
| 1717545420 | 13.48752 | 0.1 | 0.76 | 13.3867 | 13.547939 | 13.380281 | 0 |
| 1717459020 | 13.38645 | 0 | 0.00 | 13.3755 | 13.41153 | 13.322627 | 0 |
| 1717372620 | 13.38638 | 0 | 0.00 | 13.38638 | 13.38638 | 13.38638 | 0 |
| 1717286220 | 13.38638 | 0 | 0.00 | 13.38638 | 13.38638 | 13.38638 | 0 |
| 1717199820 | 13.38638 | -0.05 | -0.35 | 13.435496 | 13.430569 | 13.3216 | 0 |
| 1717113420 | 13.43348 | -0.02 | -0.12 | 13.4513 | 13.488101 | 13.385589 | 0 |
| 1717027020 | 13.44905 | 0.03 | 0.20 | 13.4239 | 13.473584 | 13.37117 | 0 |
| 1716940620 | 13.42175 | 0.03 | 0.25 | 13.39119 | 13.44772 | 13.366333 | 0 |
| 1716854220 | 13.387649 | -0.1 | -0.75 | 13.48855 | 13.484851 | 13.305835 | 0 |
| 1716767820 | 13.489189 | 0.02 | 0.12 | 13.473526 | 13.513384 | 13.473526 | 0 |
| 1716681420 | 13.473526 | -0 | -0.00 | 13.474136 | 13.508566 | 13.473526 | 0 |
| 1716595020 | 13.474136 | -0.07 | -0.54 | 13.545673 | 13.555029 | 13.434355 | 0 |
| 1716508620 | 13.547361 | -0.07 | -0.53 | 13.619361 | 13.634501 | 13.499091 | 0 |
| 1716422220 | 13.6194 | 0.06 | 0.43 | 13.562979 | 13.634402 | 13.545683 | 0 |
| 1716335820 | 13.561 | -0.04 | -0.27 | 13.5985 | 13.62905 | 13.531055 | 0 |
| 1716249420 | 13.597509 | 0.04 | 0.29 | 13.55815 | 13.61373 | 13.539 | 0 |
| 1716163020 | 13.5577 | -0 | -0.03 | 13.559968 | 13.58775 | 13.553612 | 0 |
| 1716076620 | 13.56149 | 0 | 0.00 | 13.56149 | 13.56149 | 13.56149 | 0 |
| 1715990220 | 13.56149 | 0.01 | 0.06 | 13.55537 | 13.6219 | 13.537573 | 0 |
| 1715903820 | 13.55375 | 0.03 | 0.26 | 13.519661 | 13.5908 | 13.516683 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
