Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
GBPZAR logo
GBPZAR
GBPZAR
17:24:00
21.7724 R
+0.0583 (%+0.27)
Previous Close: 21.7141·
Volatility: 0.7400
Day Low₺21.6689
Day High₺21.8287
Bid21.7639
Ask21.781

Market Data

Spot Rate
B:21.7639
A:21.781
Week over week (WoW)
-0.31%
Month over month (MoM)
-0.29%
Year to date (YTD)
-2.47%
Year over year (YoY)
-9.92%
Overview
Technicals
Comments
Archive

GBPZAR: British Pound / South African Rand Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.6415
CLOSE 17.649

Low

LOW 16.0793

High

HIGH 20.1326
DATEOPENHIGHLOWCLOSE
01/01/201816.733516.957216.614116.8991
01/02/201816.900617.015516.66916.6846
01/03/201816.676416.77116.562716.6722
01/04/201816.670916.805516.64216.6897
01/07/201816.721216.884516.68616.7977
01/08/201816.796316.86416.591216.7147
01/09/201816.711816.984816.681916.8223
01/10/201816.824616.880316.732916.7929
01/11/201816.791517.061316.756716.9794
01/14/201816.997117.063116.91316.9817
01/15/201816.983517.031716.816116.9425
01/16/201816.940617.071116.891717.0318
01/17/201817.03417.054816.824816.8555
01/18/201816.858616.988316.792616.9112
01/21/201816.750816.920616.70316.8679
01/22/201816.86716.967916.824616.8543
01/23/201816.855517.011216.810116.8385
01/24/201816.838417.035416.774816.8373
01/25/201816.839416.970216.76716.787
01/28/201816.835216.912516.763616.8403
01/29/201816.841616.984216.72816.9473
01/30/201816.944416.970616.725716.8161
01/31/201816.820317.006316.792416.9141
02/01/201816.914317.114316.885517.0776
02/04/201816.979217.071516.82916.9091
02/05/201816.911516.98816.590516.6111
02/06/201816.608416.720916.56116.72
02/07/201816.719316.960616.705416.9194
02/08/201816.918916.964316.580716.6317
02/11/201816.612916.637316.423216.5044
02/12/201816.505116.66216.475516.5856
02/13/201816.585716.633116.320416.3605
02/14/201816.356816.463616.31216.4048
02/15/201816.403716.421116.239716.3063
02/18/201816.276816.374816.231116.3468
02/19/201816.345916.466516.323916.4118
02/20/201816.412916.465916.165516.2531
02/21/201816.254316.323816.201716.2741
02/22/201816.277716.305716.12416.1411
02/25/201816.155216.2816.079316.152
02/26/201816.150716.351516.132616.3341
02/27/201816.335816.367516.195516.2347
02/28/201816.236116.422716.211816.3602
03/01/201816.363516.558716.296216.4202
03/04/201816.497316.574816.371916.384
03/05/201816.39216.405416.26716.3439
03/06/201816.365316.530716.344616.4595
03/07/201816.459116.58316.420916.4627
03/08/201816.462216.478516.350316.3787
03/11/201816.390116.463816.333916.4399
03/12/201816.461616.518816.394816.4988
03/13/201816.502716.517416.386716.4356
03/14/201816.432216.635916.425916.581
03/15/201816.593416.72316.56216.693
03/18/201816.688317.015716.674416.855
03/19/201816.853116.902916.690516.7421
03/20/201816.745516.91516.704216.7324
03/21/201816.730916.80316.621816.7055
03/22/201816.698416.791816.518616.5888
03/25/201816.530616.64516.431216.5616
03/26/201816.562116.610116.44516.5211
03/27/201816.520616.640216.494316.5783
03/28/201816.57716.727216.541316.5961
03/29/201816.597616.638616.571916.6062
04/01/201816.600216.67716.591216.6401
04/02/201816.642716.697516.568916.6167
04/03/201816.623916.784816.616916.7323
04/04/201816.735516.790116.686716.7748
04/05/201816.783517.002316.741116.9524
04/08/201816.973117.171816.872417.092
04/09/201817.110117.184516.99317.0643
04/10/201817.067217.194116.89716.9313
04/11/201816.936517.177316.928217.1557
04/12/201817.16717.241617.117517.2018
04/15/201817.188617.319417.157717.2795
04/16/201817.286417.29517.109417.1212
04/17/201817.129517.214716.922116.9436
04/18/201816.944217.027416.825716.8478
04/19/201816.836116.985916.833516.9503
04/22/201816.880317.240316.878217.22
04/23/201817.206217.321717.099217.2301
04/24/201817.224417.467117.223317.3275
04/25/201817.337117.377817.221617.263
04/26/201817.25417.296916.959316.9964
04/29/201816.998217.201916.944717.1598
04/30/201817.160117.288817.128417.2311
05/01/201817.241417.303117.110917.2443
05/02/201817.258617.265317.070217.0887
05/03/201817.08917.191616.864116.9151
05/06/201816.943817.080916.916317.0098
05/07/201816.9917.102816.905417.0264
05/08/201817.024417.187816.979717.0149
05/09/201817.009417.06516.590716.6287
05/10/201816.62316.72416.540316.6143
05/13/201816.611616.730816.536416.7147
05/14/201816.714517.037616.699716.9788
05/15/201816.975817.047416.732516.7845
05/16/201816.758817.054516.758817.0352
05/17/201817.040317.267816.905517.201
05/20/201817.200217.298617.003517.0125
05/21/201817.022817.0516.815216.882
05/22/201816.89717.010316.562516.6267
05/23/201816.635316.755616.577316.6172
05/24/201816.621116.722816.589316.6182
05/27/201816.660816.665116.540816.593
05/28/201816.597116.833516.561116.8283
05/29/201816.827316.888116.618316.6312
05/30/201816.645216.926716.600716.8851
05/31/201816.851116.961616.727616.9352
06/03/201816.88416.942816.701316.733
06/04/201816.72817.132316.69617.0971
06/05/201817.104417.289917.029617.0501
06/06/201817.050617.510517.039417.4783
06/07/201817.466717.807117.369917.5176
06/10/201817.597117.624217.44917.6147
06/11/201817.604717.850517.55817.8173
06/12/201817.81617.904117.640617.7984
06/13/201817.792317.881517.505817.8452
06/14/201817.854117.936217.687717.8257
06/17/201817.821118.174517.772418.0716
06/18/201818.06318.444418.050818.1146
06/19/201818.117918.123817.889417.9877
06/20/201817.985218.114117.935517.9917
06/21/201817.972818.044917.766717.816
06/24/201817.797618.096617.779717.9856
06/25/201817.987718.047817.84717.901
06/26/201817.898418.299717.872718.172
06/27/201818.168718.294517.989418.0086
06/28/201818.022118.211717.94218.1304
07/01/201818.099218.274118.08218.1849
07/02/201818.177618.260918.010218.0413
07/03/201818.04518.161817.968618.0822
07/04/201818.100518.172917.854117.8897
07/05/201817.899718.035317.853617.892
07/08/201817.948817.949517.656317.7781
07/09/201817.784617.912317.589717.6917
07/10/201817.706917.93117.679317.8955
07/11/201817.883517.928217.509117.5609
07/12/201817.569617.589617.41517.5625
07/15/201817.555117.579517.469317.5
07/16/201817.494717.605117.367317.4018
07/17/201817.401517.47517.256917.3454
07/18/201817.340217.685217.32617.6198
07/19/201817.618517.707417.48717.6087
07/22/201817.607517.806317.600517.6371
07/23/201817.624717.693217.440117.4626
07/24/201817.448317.507517.286717.2913
07/25/201817.286617.41717.280317.3606
07/26/201817.344317.385417.227417.2662
07/29/201817.290917.333717.255317.2795
07/30/201817.283717.427917.170717.4279
07/31/201817.426917.528917.292717.347
08/01/201817.345317.662717.333917.5067
08/02/201817.501917.577317.275817.3284
08/05/201817.348417.422817.306617.3984
08/06/201817.409317.416117.192217.2568
08/07/201817.262317.330617.162817.2739
08/08/201817.257817.610617.217217.58
08/09/201817.580618.051117.529318.0006
08/12/201818.167719.632718.118618.4071
08/13/201818.393718.504617.954918.1264
08/14/201818.1118.732418.030418.4954
08/15/201818.505218.892318.231318.7396
08/16/201818.726919.080418.599118.6787
08/19/201818.73818.829718.41418.5923
08/20/201818.571918.623718.401318.5746
08/21/201818.552118.640518.283218.2883
08/22/201818.29318.609618.278418.4683
08/23/201818.450218.495618.25718.3206
08/26/201818.321718.445818.190618.2579
08/27/201818.262218.330218.033818.3135
08/28/201818.309218.779118.267718.7043
08/29/201818.690519.270218.668619.151
08/30/201819.158119.255818.92619.0435
09/02/201818.952119.225418.932119.1163
09/03/201819.119819.785519.112319.7245
09/04/201819.733820.132619.627619.9025
09/05/201819.901120.061319.7219.828
09/06/201819.813219.853819.534619.6956
09/09/201819.692719.842519.569419.7913
09/10/201819.793219.83119.594319.6231
09/11/201819.628819.728519.455719.5003
09/12/201819.487219.536119.153819.3599
09/13/201819.386219.554619.23519.518
09/16/201819.522919.727719.509719.6191
09/17/201819.629919.701919.48919.5883
09/18/201819.582819.622519.209819.2468
09/19/201819.238119.308418.923718.9597
09/20/201818.954819.022718.68818.7335
09/23/201818.794618.904318.656518.8564
09/24/201818.861418.994818.782718.9198
09/25/201818.921818.947218.596818.6168
09/26/201818.611318.688718.386518.4734
09/27/201818.491518.590318.379618.4422
09/30/201818.393418.562718.354718.5437
10/01/201818.542118.695318.526818.6371
10/02/201818.640918.991918.582418.9624
10/03/201818.982319.450418.932319.3595
10/04/201819.371919.451819.192819.3819
10/07/201819.472719.612119.341819.446
10/08/201819.429419.642819.136519.1365
10/09/201819.14819.506719.12519.4895
10/10/201819.466119.557719.211219.3595
10/11/201819.36819.36818.99619.1155
10/14/201818.976819.103818.833318.9055
10/15/201818.896318.944818.644118.6684
10/16/201818.668518.769118.532418.683
10/17/201818.686318.866218.585818.8119
10/18/201818.808318.900918.670518.8014
10/21/201818.883118.885118.496518.5665
10/22/201818.574418.722718.559318.6733
10/23/201818.507718.825118.274418.7575
10/24/201818.751818.889818.610718.7366
10/25/201818.738718.862418.649718.7301
10/28/201818.663818.880918.508618.8428
10/29/201818.836318.865218.538118.5483
10/30/201818.547418.971418.509818.8668
10/31/201818.87918.980418.695518.7282
11/01/201818.741418.792118.494318.5468
11/04/201818.594918.736318.441118.4622
11/05/201818.464718.636418.449418.4871
11/06/201818.487818.594718.231318.2726
11/07/201818.272718.508518.241518.4727
11/08/201818.470618.697418.425818.5937
11/11/201818.543418.63318.450518.6034
11/12/201818.597518.864118.473518.7499
11/13/201818.747918.846418.503918.7104
11/14/201818.686918.718118.053218.1124
11/15/201818.122718.268617.901817.9368
11/18/201817.962618.073217.920718.0413
11/19/201818.042318.151517.997818.0393
11/20/201818.039718.079417.695417.8092
11/21/201817.809317.958317.655217.7225
11/22/201817.721717.835617.686817.7533
11/25/201817.76317.87917.628217.7916
11/26/201817.791917.841717.58617.7303
11/27/201817.730717.896617.626717.6431
11/28/201817.640517.703117.384717.4789
11/29/201817.478717.768117.437517.6588
12/02/201817.537817.610817.352817.4536
12/03/201817.453417.667817.329917.6103
12/04/201817.6117.686717.479617.64
12/05/201817.638118.154917.598917.9531
12/06/201817.951718.104517.76718.0738
12/09/201818.00918.173617.939318.067
12/10/201818.066518.256917.892417.9022
12/11/201817.905717.984517.778417.8512
12/12/201817.877518.014217.760317.9277
12/13/201817.93418.16417.923418.1506
12/16/201818.135218.22618.008818.1708
12/17/201818.17118.235818.020718.136
12/18/201818.135818.209917.873918.1314
12/19/201818.138218.271917.967718.2518
12/20/201818.253218.554818.0918.5298
12/23/201818.508118.648118.368918.5095
12/24/201818.505218.673518.496218.5407
12/25/201818.53918.582718.344518.4441
12/26/201818.445218.447118.277618.3269
12/27/201818.326718.366218.194518.32
12/30/201818.33318.497118.223118.3444
12/31/201818.342118.412718.259118.3552