Pound Sterling vs New Zealand Dollar (GBPNZD)
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 | -0.00818 | -0.37190270516 | 2.1995 | 2.22433 | 2.18455 | 0 | 0 | FX |
| 4 | -0.00573 | -0.260804260258 | 2.19705 | 2.22433 | 2.1676 | 0 | 0 | FX |
| 12 | 0.03703 | 1.71889578469 | 2.15429 | 2.2907 | 2.1352 | 0 | 0 | FX |
| 26 | 0.073145 | 3.45320854037 | 2.118175 | 2.2907 | 2.0857 | 0 | 0 | FX |
| 52 | 0.12466 | 6.03195494179 | 2.06666 | 2.2907 | 2.0372 | 0 | 0 | FX |
| 156 | 0.15172 | 7.43871347323 | 2.0396 | 5.0338775 | 1.8333 | 0 | 0 | FX |
| 260 | 0.178665 | 8.87708027456 | 2.012655 | 5.0338775 | 1.8333 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738972620 | 2.19132 | -0 | -0.02 | 2.191445 | 2.1998 | 2.188 | 0 |
| 1738886220 | 2.191675 | -0.01 | -0.29 | 2.197925 | 2.2052 | 2.18455 | 0 |
| 1738799820 | 2.1981 | -0.01 | -0.50 | 2.209165 | 2.2061 | 2.1945549 | 0 |
| 1738713420 | 2.209105 | -0 | -0.02 | 2.209155 | 2.21857 | 2.2073999 | 0 |
| 1738627020 | 2.20947 | 0 | 0.11 | 2.206985 | 2.22433 | 2.2071 | 0 |
| 1738540620 | 2.2069549 | 0.01 | 0.34 | 2.1995 | 2.20825 | 2.19003 | 0 |
| 1738454220 | 2.1995 | 0 | 0.00 | 2.1995 | 2.1995 | 2.1995 | 0 |
| 1738367820 | 2.1995 | -0 | -0.20 | 2.20467 | 2.2014999 | 2.19347 | 0 |
| 1738281420 | 2.204 | 0.01 | 0.24 | 2.198395 | 2.20718 | 2.19941 | 0 |
| 1738195020 | 2.19882 | 0 | 0.13 | 2.1965 | 2.20334 | 2.1974 | 0 |
| 1738108620 | 2.19588 | -0 | -0.12 | 2.198595 | 2.2003 | 2.1932999 | 0 |
| 1738022220 | 2.198515 | -0.01 | -0.41 | 2.18778 | 2.19896 | 2.1873 | 0 |
| 1737935820 | 2.2075999 | 0 | 0.00 | 2.2075999 | 2.2075999 | 2.2075999 | 0 |
| 1737849420 | 2.2075999 | 0 | 0.00 | 2.2075999 | 2.2075999 | 2.2075999 | 0 |
| 1737763020 | 2.2075999 | 0.03 | 1.42 | 2.1772999 | 2.2087 | 2.1676 | 0 |
| 1737676620 | 2.17663 | 0 | 0.10 | 2.1745 | 2.18 | 2.172 | 0 |
| 1737590220 | 2.17435 | -0 | -0.22 | 2.17905 | 2.1822 | 2.1729 | 0 |
| 1737503820 | 2.1791999 | 0.01 | 0.40 | 2.1706599 | 2.1917 | 2.1726 | 0 |
| 1737417420 | 2.170445 | -0.01 | -0.37 | 2.17833 | 2.1793 | 2.1685 | 0 |
| 1737331020 | 2.178445 | 0 | 0.01 | 2.17525 | 2.18142 | 2.17285 | 0 |
| 1737244620 | 2.17819 | 0 | 0.00 | 2.17819 | 2.17819 | 2.17819 | 0 |
| 1737158220 | 2.17819 | -0 | -0.17 | 2.18204 | 2.1864 | 2.1746 | 0 |
| 1737071820 | 2.181885 | 0.01 | 0.29 | 2.175455 | 2.1848 | 2.1751 | 0 |
| 1736985420 | 2.1756 | -0 | -0.18 | 2.179415 | 2.18292 | 2.1698 | 0 |
| 1736899020 | 2.179575 | -0 | -0.15 | 2.18331 | 2.1818 | 2.169695 | 0 |
| 1736812620 | 2.182845 | -0.01 | -0.48 | 2.193565 | 2.19108 | 2.18 | 0 |
| 1736726220 | 2.193405 | -0 | -0.17 | 2.19705 | 2.19909 | 2.183715 | 0 |
| 1736639820 | 2.19705 | 0 | 0.00 | 2.19705 | 2.19705 | 2.19705 | 0 |
| 1736553420 | 2.19705 | -0 | -0.09 | 2.198885 | 2.2064 | 2.1951 | 0 |
| 1736467020 | 2.198925 | -0.01 | -0.27 | 2.204785 | 2.2045 | 2.19271 | 0 |
| 1736380620 | 2.204915 | -0.01 | -0.42 | 2.214215 | 2.2178399 | 2.2001 | 0 |
| 1736294220 | 2.21425 | -0 | -0.20 | 2.218995 | 2.2161 | 2.2061 | 0 |
| 1736207820 | 2.21873 | 0.01 | 0.27 | 2.212155 | 2.2212 | 2.2057 | 0 |
| 1736121420 | 2.212865 | -0.01 | -0.37 | 2.221 | 2.221 | 2.20406 | 0 |
| 1736035020 | 2.221 | 0 | 0.00 | 2.221 | 2.221 | 2.221 | 0 |
| 1735948620 | 2.221 | 0.01 | 0.35 | 2.2132 | 2.2277 | 2.209 | 0 |
| 1735862220 | 2.2133 | -0.02 | -1.03 | 2.2367499 | 2.2342 | 2.2059 | 0 |
| 1735775820 | 2.23624 | 0.01 | 0.50 | 2.2372 | 2.2383 | 2.233355 | 0 |
| 1735689420 | 2.22512 | 0 | 0.00 | 2.22512 | 2.22512 | 2.22512 | 0 |
| 1735603020 | 2.22512 | -0.01 | -0.25 | 2.23066 | 2.2284 | 2.218765 | 0 |
| 1735516620 | 2.23072 | -0 | -0.03 | 2.2313 | 2.236395 | 2.226085 | 0 |
| 1735430220 | 2.2313 | 0 | 0.00 | 2.2313 | 2.2313 | 2.2313 | 0 |
| 1735343760 | 2.2313 | 0 | 0.17 | 2.22731 | 2.23532 | 2.2221 | 0 |
| 1735257420 | 2.2275 | 0.01 | 0.38 | 2.219775 | 2.22845 | 2.2183 | 0 |
| 1735171020 | 2.219 | -0 | -0.04 | 2.2202 | 2.2907 | 2.1555 | 0 |
| 1735084620 | 2.219915 | 0 | 0.00 | 2.219875 | 2.2503 | 2.21141 | 0 |
| 1734998220 | 2.21984 | -0 | -0.20 | 2.22399 | 2.225 | 2.2154 | 0 |
| 1734911820 | 2.22418 | 0 | 0.09 | 2.22212 | 2.2272949 | 2.21626 | 0 |
| 1734825420 | 2.22212 | 0 | 0.00 | 2.22212 | 2.22212 | 2.22212 | 0 |
| 1734739020 | 2.22212 | 0 | 0.07 | 2.221295 | 2.2299 | 2.2145 | 0 |
| 1734652620 | 2.2205 | -0.02 | -0.77 | 2.2369 | 2.2409 | 2.2158 | 0 |
| 1734566220 | 2.2376999 | 0.03 | 1.35 | 2.20744 | 2.238285 | 2.2091 | 0 |
| 1734479820 | 2.20789 | 0.02 | 0.75 | 2.1911 | 2.2107199 | 2.197 | 0 |
| 1734393420 | 2.191495 | 0 | 0.09 | 2.18812 | 2.2 | 2.1843 | 0 |
| 1734307020 | 2.1894999 | 0 | 0.00 | 2.1894999 | 2.1894999 | 2.1894999 | 0 |
| 1734220620 | 2.1894999 | 0 | 0.00 | 2.1894999 | 2.1894999 | 2.1894999 | 0 |
| 1734134220 | 2.1894999 | -0.01 | -0.35 | 2.19705 | 2.1993 | 2.1871999 | 0 |
| 1734047820 | 2.19724 | -0.01 | -0.28 | 2.203675 | 2.1999 | 2.1599 | 0 |
| 1733961420 | 2.203335 | 0 | 0.04 | 2.202925 | 2.20988 | 2.2 | 0 |
| 1733875020 | 2.202465 | 0.03 | 1.21 | 2.17618 | 2.2028 | 2.1851 | 0 |
| 1733788620 | 2.176095 | -0.01 | -0.34 | 2.18402 | 2.1919 | 2.1722 | 0 |
| 1733702220 | 2.183625 | -0 | -0.11 | 2.1861 | 2.1861 | 2.177765 | 0 |
| 1733615820 | 2.1861 | 0 | 0.00 | 2.1861 | 2.1861 | 2.1861 | 0 |
| 1733529420 | 2.1861 | 0.02 | 0.78 | 2.16902 | 2.191 | 2.1671999 | 0 |
| 1733443020 | 2.169165 | 0 | 0.02 | 2.16843 | 2.1748 | 2.1646 | 0 |
| 1733356620 | 2.16864 | 0.01 | 0.64 | 2.15467 | 2.1735 | 2.16228 | 0 |
| 1733270220 | 2.154785 | 0 | 0.16 | 2.151295 | 2.1572 | 2.1485 | 0 |
| 1733183820 | 2.1513049 | 0 | 0.04 | 2.1507299 | 2.15791 | 2.1352 | 0 |
| 1733097420 | 2.1503899 | -0.03 | -1.49 | 2.18284 | 2.18284 | 2.149435 | 0 |
| 1733011020 | 2.18284 | 0 | 0.00 | 2.18284 | 2.18284 | 2.18284 | 0 |
| 1732924620 | 2.18284 | 0.03 | 1.39 | 2.153245 | 2.1831 | 2.1416 | 0 |
| 1732838220 | 2.153 | 0 | 0.08 | 2.15102 | 2.15585 | 2.1468 | 0 |
| 1732751820 | 2.1511999 | -0 | -0.14 | 2.1543199 | 2.15311 | 2.13637 | 0 |
| 1732665420 | 2.15419 | -0 | -0.08 | 2.15707 | 2.157525 | 2.1469 | 0 |
| 1732579020 | 2.155945 | 0.01 | 0.39 | 2.14848 | 2.160895 | 2.146 | 0 |
| 1732492620 | 2.14749 | 0 | 0.00 | 2.14749 | 2.14749 | 2.14749 | 0 |
| 1732406220 | 2.14749 | 0 | 0.00 | 2.14749 | 2.14749 | 2.14749 | 0 |
| 1732319820 | 2.14749 | -0 | -0.06 | 2.14903 | 2.1572 | 2.1407 | 0 |
| 1732233420 | 2.1487 | -0 | -0.15 | 2.152235 | 2.1578 | 2.1471 | 0 |
| 1732147020 | 2.15202 | 0.01 | 0.32 | 2.14452 | 2.15765 | 2.1467 | 0 |
| 1732060620 | 2.1452 | -0.01 | -0.30 | 2.1523 | 2.1532 | 2.1423 | 0 |
| 1731974220 | 2.1517 | -0 | -0.02 | 2.15174 | 2.1633 | 2.1501 | 0 |
| 1731887820 | 2.15214 | -0 | -0.10 | 2.15429 | 2.15983 | 2.1473049 | 0 |
| 1731801420 | 2.15429 | 0 | 0.00 | 2.15429 | 2.15429 | 2.15429 | 0 |
| 1731715020 | 2.15429 | -0.01 | -0.53 | 2.165705 | 2.1648 | 2.1495 | 0 |
| 1731628620 | 2.165685 | 0.01 | 0.25 | 2.16002 | 2.1671999 | 2.15714 | 0 |
| 1731542220 | 2.1602 | 0.01 | 0.44 | 2.15065 | 2.1631999 | 2.1448999 | 0 |
| 1731455820 | 2.15063 | -0.01 | -0.27 | 2.156595 | 2.1582 | 2.1478 | 0 |
| 1731369420 | 2.1565 | -0.01 | -0.40 | 2.165505 | 2.1645 | 2.1558 | 0 |
| 1731283020 | 2.16508 | -0 | -0.06 | 2.166405 | 2.16928 | 2.157415 | 0 |
| 1731196620 | 2.166405 | 0 | 0.00 | 2.166405 | 2.166405 | 2.166405 | 0 |
| 1731110220 | 2.166405 | 0.01 | 0.49 | 2.156155 | 2.168 | 2.156 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
