XBRGBP
Petrol UK Spot İngiliz Sterlini
16:13:09
61.78 £
+0.75 (%+1.23)
Previous Close: 61.03·
Volatility: 2.43
Day Low₺60.37
Day High₺61.84
Market Data
Spot Rate
B:61.76
A:61.8
Week over week (WoW)
-6.55%
Month over month (MoM)
-12.36%
Year to date (YTD)
+36.56%
Year over year (YoY)
+10.20%
XBRGBP: Petrol UK Spot İngiliz Sterlini Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 82.299
CLOSE 82.3345
Low
LOW 61.09
High
HIGH 106.06
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/25/2022 | 65.6 | 66.32 | 65.31 | 66.09 |
| 01/26/2022 | 66.11 | 67.45 | 65.31 | 66.75 |
| 01/27/2022 | 66.77 | 67.49 | 65.75 | 66.97 |
| 01/30/2022 | 67.09 | 67.39 | 65.5 | 67.07 |
| 01/31/2022 | 67.08 | 67.25 | 64.83 | 66.66 |
| 02/01/2022 | 66.67 | 66.88 | 64.89 | 66.53 |
| 02/02/2022 | 66.54 | 67.47 | 64.52 | 67.41 |
| 02/03/2022 | 67.4 | 69.36 | 66.66 | 69.35 |
| 02/06/2022 | 69.19 | 69.66 | 67.71 | 68.96 |
| 02/07/2022 | 68.97 | 69.15 | 65.97 | 67.63 |
| 02/08/2022 | 67.64 | 68.2 | 65.91 | 68.2 |
| 02/09/2022 | 68.19 | 68.49 | 66.46 | 67.84 |
| 02/10/2022 | 67.82 | 70.46 | 66.35 | 70.46 |
| 02/13/2022 | 70.45 | 71.32 | 68.26 | 71.3 |
| 02/14/2022 | 71.31 | 71.33 | 67.1 | 69.16 |
| 02/15/2022 | 69.17 | 70.62 | 66.53 | 67.83 |
| 02/16/2022 | 67.77 | 69.6 | 66.38 | 68.48 |
| 02/17/2022 | 68.49 | 69.11 | 65.16 | 69.11 |
| 02/20/2022 | 69.32 | 71.2 | 66.62 | 71.09 |
| 02/21/2022 | 71.08 | 72.36 | 68.62 | 70.55 |
| 02/22/2022 | 70.55 | 71.78 | 68.24 | 71.37 |
| 02/23/2022 | 71.36 | 77.54 | 69.94 | 73.35 |
| 02/24/2022 | 73.34 | 74.77 | 69.2 | 72.53 |
| 02/27/2022 | 73.62 | 77.56 | 72.17 | 74.82 |
| 02/28/2022 | 74.81 | 81.53 | 72.97 | 81.39 |
| 03/01/2022 | 81.38 | 87.2 | 79.56 | 87.02 |
| 03/02/2022 | 87.05 | 90.95 | 81.03 | 84.85 |
| 03/03/2022 | 84.84 | 91.3 | 81.6 | 91.17 |
| 03/06/2022 | 93.21 | 106.06 | 89.39 | 95.86 |
| 03/07/2022 | 95.87 | 102.18 | 91.35 | 100.21 |
| 03/08/2022 | 100.22 | 101.71 | 79.51 | 87.06 |
| 03/09/2022 | 87.05 | 90.34 | 81.86 | 85.26 |
| 03/10/2022 | 85.25 | 87.62 | 80.35 | 87.56 |
| 03/13/2022 | 87.4 | 87.54 | 78.09 | 82.53 |
| 03/14/2022 | 82.52 | 82.52 | 73.54 | 76.58 |
| 03/15/2022 | 76.57 | 79.93 | 72.84 | 75.44 |
| 03/16/2022 | 75.43 | 82.39 | 73.19 | 82.17 |
| 03/17/2022 | 82.18 | 83.69 | 79.06 | 82.73 |
| 03/20/2022 | 82.72 | 89.36 | 81.24 | 89.27 |
| 03/21/2022 | 89.21 | 91.01 | 83.5 | 86.94 |
| 03/22/2022 | 86.95 | 92.72 | 83.89 | 92.46 |
| 03/23/2022 | 92.45 | 93.87 | 86.42 | 89.91 |
| 03/24/2022 | 89.85 | 91.57 | 85.02 | 91.17 |
| 03/27/2022 | 90.61 | 90.61 | 81.17 | 84.07 |
| 03/28/2022 | 84.01 | 87.47 | 77.85 | 85.78 |
| 03/29/2022 | 85.7 | 87.56 | 82.28 | 86.88 |
| 03/30/2022 | 86.87 | 86.95 | 79.1 | 82.72 |
| 03/31/2022 | 82.68 | 82.81 | 77.85 | 81.8 |
| 04/03/2022 | 81.4 | 84.56 | 78.51 | 84.47 |
| 04/04/2022 | 84.45 | 85.51 | 79.8 | 82.96 |
| 04/05/2022 | 82.88 | 84.59 | 76.94 | 79.72 |
| 04/06/2022 | 79.67 | 80.44 | 75.3 | 79.35 |
| 04/07/2022 | 79.29 | 80.91 | 76.12 | 80.16 |
| 04/10/2022 | 80.27 | 80.36 | 74.77 | 77.59 |
| 04/11/2022 | 77.58 | 82.23 | 75.88 | 82.19 |
| 04/12/2022 | 82.17 | 84.42 | 79.88 | 84.33 |
| 04/13/2022 | 84.25 | 86.67 | 81.05 | 86.55 |
| 04/14/2022 | 86.67 | 86.67 | 86.67 | 86.67 |
| 04/17/2022 | 86.96 | 88.83 | 84.59 | 87.6 |
| 04/18/2022 | 87.53 | 88.34 | 81.86 | 83.57 |
| 04/19/2022 | 83.5 | 84.16 | 80.03 | 82.87 |
| 04/20/2022 | 82.83 | 84.4 | 81.59 | 84.1 |
| 04/21/2022 | 84.02 | 84.11 | 81.73 | 83.23 |
| 04/24/2022 | 83.05 | 83.05 | 78.11 | 81.11 |
| 04/25/2022 | 81.1 | 84.69 | 79.44 | 84.33 |
| 04/26/2022 | 84.37 | 85 | 82.79 | 84.37 |
| 04/27/2022 | 84.35 | 87.04 | 82.18 | 86.88 |
| 04/28/2022 | 86.87 | 88.16 | 84.21 | 85.55 |
| 05/01/2022 | 85.31 | 87.51 | 81.99 | 86.83 |
| 05/02/2022 | 86.82 | 87.02 | 83.52 | 85.47 |
| 05/03/2022 | 85.42 | 88.73 | 84.12 | 87.73 |
| 05/04/2022 | 87.77 | 92.27 | 86.9 | 89.29 |
| 05/05/2022 | 89.75 | 92.57 | 88.43 | 92.3 |
| 05/08/2022 | 92.2 | 92.46 | 84.68 | 85.78 |
| 05/09/2022 | 85.75 | 87.17 | 83.15 | 83.46 |
| 05/10/2022 | 83.44 | 88.38 | 81.85 | 88.32 |
| 05/11/2022 | 88.25 | 89.26 | 85.38 | 89.02 |
| 05/12/2022 | 88.98 | 91.65 | 87.52 | 91.12 |
| 05/15/2022 | 91.42 | 93.31 | 88.27 | 92.89 |
| 05/16/2022 | 92.97 | 93.42 | 88.05 | 90.48 |
| 05/17/2022 | 90.5 | 91.79 | 86.52 | 88.87 |
| 05/18/2022 | 88.86 | 89.78 | 83.93 | 89.78 |
| 05/19/2022 | 89.81 | 90.99 | 87.46 | 90.49 |
| 05/22/2022 | 90.38 | 90.86 | 88 | 90.39 |
| 05/23/2022 | 90.4 | 91.77 | 88.84 | 90.95 |
| 05/24/2022 | 90.9 | 92.06 | 89.75 | 90.88 |
| 05/25/2022 | 90.94 | 93.32 | 89.97 | 93.02 |
| 05/26/2022 | 93.04 | 93.91 | 91.59 | 93.6 |
| 05/29/2022 | 93.53 | 95.2 | 93.53 | 95.07 |
| 05/30/2022 | 95.32 | 97.98 | 93.1 | 94.24 |
| 05/31/2022 | 94.2 | 96.46 | 93.52 | 94.69 |
| 06/01/2022 | 94.66 | 96.09 | 91 | 95.9 |
| 06/02/2022 | 95.84 | 99.14 | 93.68 | 99.03 |
| 06/05/2022 | 98.99 | 99.24 | 95.87 | 97.71 |
| 06/06/2022 | 97.61 | 98.22 | 95.27 | 97.53 |
| 06/07/2022 | 97.55 | 100.61 | 96.81 | 100.37 |
| 06/08/2022 | 100.33 | 100.63 | 98.85 | 99.88 |
| 06/09/2022 | 99.86 | 101.31 | 98.15 | 100.34 |
| 06/12/2022 | 100.02 | 102.53 | 98.12 | 101.98 |
| 06/13/2022 | 101.97 | 105.25 | 100.32 | 102.06 |
| 06/14/2022 | 102.03 | 102.46 | 98.15 | 98.69 |
| 06/15/2022 | 98.6 | 99.73 | 95.03 | 97.44 |
| 06/16/2022 | 97.41 | 99.35 | 91.96 | 93.74 |
| 06/19/2022 | 93.78 | 94.13 | 91.41 | 93.62 |
| 06/20/2022 | 93.76 | 95.27 | 93.12 | 94.1 |
| 06/21/2022 | 94.15 | 94.22 | 87.39 | 90.14 |
| 06/22/2022 | 90.03 | 92.1 | 88.79 | 89.63 |
| 06/23/2022 | 89.62 | 92.62 | 88.81 | 91.39 |
| 06/26/2022 | 91.37 | 93.83 | 90.03 | 93.53 |
| 06/27/2022 | 93.49 | 96.45 | 93.29 | 96.29 |
| 06/28/2022 | 96.24 | 98.65 | 94.74 | 95.23 |
| 06/29/2022 | 95.18 | 95.96 | 91.55 | 92.26 |
| 06/30/2022 | 92.21 | 96.16 | 91.49 | 94.63 |
| 07/03/2022 | 94.56 | 96.49 | 93.54 | 96.2 |
| 07/04/2022 | 96.05 | 96.96 | 86.82 | 88.1 |
| 07/05/2022 | 88.03 | 90.66 | 84.86 | 85.85 |
| 07/06/2022 | 85.77 | 90.55 | 84.44 | 88.41 |
| 07/07/2022 | 88.42 | 91.18 | 87.88 | 90.85 |
| 07/10/2022 | 90.59 | 91.73 | 88.3 | 91.12 |
| 07/11/2022 | 91.06 | 91.07 | 84.32 | 84.77 |
| 07/12/2022 | 84.76 | 86.3 | 83.57 | 85.3 |
| 07/13/2022 | 85.27 | 85.85 | 81.27 | 85.65 |
| 07/14/2022 | 85.62 | 87.59 | 83.91 | 86.29 |
| 07/17/2022 | 86.18 | 89.98 | 84.31 | 89.39 |
| 07/18/2022 | 89.34 | 90.48 | 86.69 | 90.24 |
| 07/19/2022 | 90.26 | 90.37 | 87.99 | 89.92 |
| 07/20/2022 | 89.97 | 90.09 | 85.06 | 87.5 |
| 07/21/2022 | 87.48 | 88.79 | 85.31 | 86.8 |
| 07/24/2022 | 86.64 | 87.33 | 83.89 | 87.06 |
| 07/25/2022 | 87.06 | 89.42 | 85.55 | 86.92 |
| 07/26/2022 | 86.9 | 88.58 | 85.01 | 88.28 |
| 07/27/2022 | 88.18 | 89.75 | 86.25 | 88.06 |
| 07/28/2022 | 88.04 | 91.5 | 86.21 | 88.86 |
| 07/31/2022 | 88.91 | 89.05 | 84.08 | 85.08 |
| 08/01/2022 | 85.01 | 87.2 | 83.57 | 85.24 |
| 08/02/2022 | 85.14 | 87.04 | 81.31 | 83.03 |
| 08/03/2022 | 83.01 | 83.19 | 78.57 | 79.6 |
| 08/04/2022 | 79.53 | 82.56 | 78.78 | 80.98 |
| 08/07/2022 | 80.84 | 82.47 | 78.35 | 82.23 |
| 08/08/2022 | 82.21 | 83.41 | 79.77 | 82.22 |
| 08/09/2022 | 82.19 | 82.3 | 77.71 | 81.74 |
| 08/10/2022 | 81.61 | 83.95 | 80.06 | 83.65 |
| 08/11/2022 | 83.57 | 84.61 | 81.06 | 82.81 |
| 08/14/2022 | 82.64 | 82.7 | 77.42 | 79.19 |
| 08/15/2022 | 79.12 | 81.18 | 76.38 | 78.26 |
| 08/16/2022 | 78.2 | 79.26 | 76.04 | 78.57 |
| 08/17/2022 | 78.58 | 82.91 | 77.66 | 82.33 |
| 08/18/2022 | 82.32 | 84.06 | 80.02 | 82.33 |
| 08/21/2022 | 82.17 | 83.38 | 78.56 | 83.21 |
| 08/22/2022 | 83.12 | 85.86 | 82.06 | 85.75 |
| 08/23/2022 | 85.61 | 87.24 | 84.11 | 87.24 |
| 08/24/2022 | 87.13 | 87.5 | 83.97 | 85.25 |
| 08/25/2022 | 85.24 | 86.22 | 83.44 | 85.86 |
| 08/28/2022 | 85.84 | 89.69 | 84.9 | 89.34 |
| 08/29/2022 | 89.27 | 89.69 | 84.34 | 85.98 |
| 08/30/2022 | 85.95 | 86.14 | 82.62 | 83.02 |
| 08/31/2022 | 82.99 | 85.87 | 80.8 | 81.06 |
| 09/01/2022 | 81.05 | 83.65 | 81.05 | 82.24 |
| 09/04/2022 | 82.3 | 85.31 | 82.3 | 83.27 |
| 09/05/2022 | 83.19 | 83.83 | 80.33 | 81.71 |
| 09/06/2022 | 81.7 | 82.63 | 76.61 | 76.97 |
| 09/07/2022 | 76.94 | 78.98 | 76.32 | 77.8 |
| 09/08/2022 | 77.84 | 81.1 | 77.25 | 80.48 |
| 09/11/2022 | 80.16 | 82.03 | 78.87 | 81.55 |
| 09/12/2022 | 81.42 | 82.37 | 79.26 | 82.11 |
| 09/13/2022 | 82.06 | 83.34 | 80.1 | 82.64 |
| 09/14/2022 | 82.55 | 82.71 | 78.59 | 79.84 |
| 09/15/2022 | 79.88 | 81.75 | 79.17 | 80.86 |
| 09/18/2022 | 80.69 | 81.44 | 77.95 | 80.74 |
| 09/19/2022 | 80.73 | 81.73 | 78.92 | 80.3 |
| 09/20/2022 | 80.34 | 82.82 | 78.94 | 80.13 |
| 09/21/2022 | 80.18 | 82.65 | 79.49 | 80.65 |
| 09/22/2022 | 80.62 | 80.92 | 77.91 | 80.06 |
| 09/25/2022 | 80.24 | 83.29 | 78.23 | 78.32 |
| 09/26/2022 | 78.43 | 80.89 | 77.89 | 79.66 |
| 09/27/2022 | 79.69 | 82.39 | 78.82 | 81.68 |
| 09/28/2022 | 81.66 | 82.82 | 79.31 | 79.68 |
| 09/29/2022 | 79.65 | 80.26 | 77.08 | 77.37 |
| 10/02/2022 | 77.83 | 81.01 | 77.83 | 79.19 |
| 10/03/2022 | 79.21 | 81.93 | 78.96 | 80.76 |
| 10/04/2022 | 80.75 | 84.22 | 80.61 | 83.56 |
| 10/05/2022 | 83.59 | 86 | 82.88 | 85.86 |
| 10/06/2022 | 85.91 | 89.81 | 84.98 | 89.67 |
| 10/09/2022 | 89.7 | 90.05 | 86.93 | 87.43 |
| 10/10/2022 | 87.41 | 87.93 | 84.96 | 86.08 |
| 10/11/2022 | 86.07 | 87.06 | 83.12 | 83.82 |
| 10/12/2022 | 83.87 | 84.81 | 82 | 84.27 |
| 10/13/2022 | 84.27 | 84.81 | 82.05 | 82.56 |
| 10/16/2022 | 82.19 | 83.08 | 80.27 | 81.3 |
| 10/17/2022 | 81.34 | 82.02 | 78.77 | 80.58 |
| 10/18/2022 | 80.57 | 83.2 | 79.46 | 82.76 |
| 10/19/2022 | 82.72 | 84.59 | 81.87 | 82.87 |
| 10/20/2022 | 82.84 | 84.48 | 81.74 | 83.13 |
| 10/23/2022 | 82.4 | 83.73 | 80.61 | 83.26 |
| 10/24/2022 | 83.27 | 83.29 | 80.94 | 81.54 |
| 10/25/2022 | 81.47 | 83.08 | 79.84 | 83.02 |
| 10/26/2022 | 83.03 | 84.23 | 81.95 | 83.84 |
| 10/27/2022 | 83.79 | 84.28 | 81.99 | 83.02 |
| 10/30/2022 | 83.15 | 83.24 | 81.11 | 82.48 |
| 10/31/2022 | 82.39 | 84.73 | 81.82 | 84.24 |
| 11/01/2022 | 84.14 | 85.78 | 83.04 | 85.69 |
| 11/02/2022 | 85.63 | 87.05 | 84.86 | 86.3 |
| 11/03/2022 | 86.2 | 89.28 | 85.51 | 88.33 |
| 11/06/2022 | 88 | 88.21 | 85.55 | 86.65 |
| 11/07/2022 | 86.62 | 86.8 | 83.39 | 84.16 |
| 11/08/2022 | 84.16 | 84.29 | 82.13 | 82.71 |
| 11/09/2022 | 82.71 | 82.72 | 80.21 | 80.98 |
| 11/10/2022 | 80.98 | 83.51 | 80.73 | 82.12 |
| 11/13/2022 | 82.52 | 83.12 | 79.06 | 79.64 |
| 11/14/2022 | 79.64 | 81.87 | 77.3 | 79.89 |
| 11/15/2022 | 79.92 | 80.59 | 77.46 | 78.51 |
| 11/16/2022 | 78.51 | 78.94 | 75.88 | 76.55 |
| 11/17/2022 | 76.56 | 76.72 | 72.29 | 74.57 |
| 11/20/2022 | 74.42 | 74.65 | 69.87 | 74.33 |
| 11/21/2022 | 74.35 | 76.12 | 73.82 | 74.93 |
| 11/22/2022 | 74.94 | 75.65 | 69.86 | 70.73 |
| 11/23/2022 | 70.73 | 71.09 | 69.45 | 70.86 |
| 11/24/2022 | 70.86 | 72.4 | 69.44 | 70.03 |
| 11/27/2022 | 70.02 | 70.83 | 66.99 | 70.5 |
| 11/28/2022 | 70.5 | 72.66 | 69.99 | 71.35 |
| 11/29/2022 | 71.33 | 73.59 | 70.66 | 72.64 |
| 11/30/2022 | 72.67 | 73.36 | 70.92 | 71.5 |
| 12/01/2022 | 71.5 | 72.24 | 69.52 | 70.34 |
| 12/04/2022 | 70.3 | 72.47 | 67.93 | 68.58 |
| 12/05/2022 | 68.58 | 68.97 | 64.69 | 65.92 |
| 12/06/2022 | 65.9 | 66.31 | 62.88 | 63.78 |
| 12/07/2022 | 63.78 | 65.07 | 61.89 | 62.52 |
| 12/08/2022 | 62.52 | 63.46 | 61.09 | 62.8 |
| 12/11/2022 | 62.9 | 64.33 | 61.26 | 64.06 |
| 12/12/2022 | 64.06 | 65.94 | 63.72 | 65.51 |
| 12/13/2022 | 65.51 | 67.29 | 64.85 | 66.94 |
| 12/14/2022 | 66.92 | 67.77 | 66.09 | 67.05 |
| 12/15/2022 | 67.05 | 67.2 | 64.21 | 65.25 |
| 12/18/2022 | 65.19 | 66.45 | 64.4 | 66.34 |
| 12/19/2022 | 66.35 | 66.74 | 64.44 | 65.76 |
| 12/20/2022 | 65.77 | 68.42 | 65.36 | 68.29 |
| 12/21/2022 | 68.3 | 69.72 | 67.47 | 68.03 |
| 12/22/2022 | 68.06 | 70.1 | 67.67 | 69.94 |
| 12/26/2022 | 69.7 | 71.33 | 69.44 | 70.36 |
| 12/27/2022 | 70.35 | 70.72 | 67.94 | 69.38 |
| 12/28/2022 | 69.35 | 69.56 | 67.68 | 69.13 |
| 12/29/2022 | 69.15 | 71.05 | 68.61 | 71.05 |