ShareGBPSGD Historical Data
GBPSGD - Great Britain Pound vs Singapore Dollar
1.78054
+0.09%
+16.4 pips
Timeframe:
Start:
Slut:
Please note data goes back approximately 1000 data points per each timeframe.
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Nov 11, 2018 22:00 | 1.7789 | 1.78608 | 1.77384 | 1.78054 | +16.4 | +0.09% |
| Nov 10, 2018 22:00 | 1.77885 | 1.78387 | 1.77885 | 1.78368 | +48.3 | +0.27% |
| Nov 08, 2018 22:00 | 1.79526 | 1.79855 | 1.7855 | 1.78865 | -66.1 | -0.37% |
| Nov 07, 2018 22:00 | 1.79965 | 1.80174 | 1.79331 | 1.79622 | -34.3 | -0.19% |
| Nov 06, 2018 22:00 | 1.79723 | 1.80343 | 1.79574 | 1.80038 | +31.5 | +0.17% |
| Nov 05, 2018 22:00 | 1.79132 | 1.80038 | 1.79016 | 1.79884 | +75.2 | +0.42% |
| Nov 04, 2018 22:00 | 1.78757 | 1.79446 | 1.7837 | 1.79257 | +50.0 | +0.28% |
| Nov 01, 2018 22:00 | 1.78813 | 1.79045 | 1.7798 | 1.78178 | -63.5 | -0.36% |
| Oct 31, 2018 22:00 | 1.76745 | 1.79307 | 1.76681 | 1.78826 | +208.1 | +1.16% |
| Oct 30, 2018 22:00 | 1.75777 | 1.77726 | 1.75665 | 1.76857 | +108.0 | +0.61% |
| Oct 29, 2018 22:00 | 1.76825 | 1.77249 | 1.75801 | 1.75855 | -97.0 | -0.55% |
| Oct 28, 2018 22:00 | 1.76862 | 1.77572 | 1.76854 | 1.76977 | +11.5 | +0.06% |
| Oct 25, 2018 22:00 | 1.7682 | 1.77455 | 1.76608 | 1.76964 | +14.4 | +0.08% |
| Oct 24, 2018 22:00 | 1.77766 | 1.78315 | 1.76661 | 1.76945 | -82.1 | -0.46% |
| Oct 23, 2018 22:00 | 1.78829 | 1.79012 | 1.77656 | 1.77796 | -103.3 | -0.58% |
| Oct 22, 2018 22:00 | 1.78767 | 1.79796 | 1.78648 | 1.78896 | +12.9 | +0.07% |
| Oct 21, 2018 22:00 | 1.79872 | 1.80196 | 1.78758 | 1.7885 | -102.2 | -0.57% |
| Oct 18, 2018 22:00 | 1.79707 | 1.80378 | 1.79333 | 1.79931 | +22.4 | +0.12% |
| Oct 17, 2018 22:00 | 1.80581 | 1.80861 | 1.79774 | 1.79782 | -79.9 | -0.44% |
| Oct 16, 2018 22:00 | 1.81044 | 1.81252 | 1.80255 | 1.80692 | -35.2 | -0.19% |
| Oct 15, 2018 22:00 | 1.80895 | 1.8199 | 1.8076 | 1.81146 | +25.1 | +0.14% |
| Oct 14, 2018 22:00 | 1.80233 | 1.8138 | 1.80156 | 1.81007 | +77.4 | +0.43% |
| Oct 11, 2018 22:00 | 1.82067 | 1.82354 | 1.81135 | 1.8124 | -82.7 | -0.46% |
| Oct 10, 2018 22:00 | 1.82382 | 1.83064 | 1.81768 | 1.8211 | -27.2 | -0.15% |
| Oct 09, 2018 22:00 | 1.81575 | 1.82617 | 1.81452 | 1.82423 | +84.8 | +0.46% |
| Oct 08, 2018 22:00 | 1.80903 | 1.81895 | 1.80735 | 1.8168 | +77.7 | +0.43% |
| Oct 07, 2018 22:00 | 1.81333 | 1.81627 | 1.80429 | 1.81137 | -19.6 | -0.11% |
| Oct 04, 2018 22:00 | 1.79668 | 1.81368 | 1.79517 | 1.81278 | +161.0 | +0.89% |
| Oct 03, 2018 22:00 | 1.78365 | 1.79944 | 1.78359 | 1.79786 | +142.1 | +0.79% |
| Oct 02, 2018 22:00 | 1.78225 | 1.79239 | 1.78024 | 1.78617 | +39.2 | +0.22% |
| Oct 01, 2018 22:00 | 1.78841 | 1.79145 | 1.7801 | 1.78169 | -67.2 | -0.38% |
| Sep 30, 2018 22:00 | 1.78143 | 1.79628 | 1.78036 | 1.78853 | +71.0 | +0.40% |
| Sep 27, 2018 22:00 | 1.78766 | 1.78975 | 1.77796 | 1.78161 | -60.5 | -0.34% |
| Sep 26, 2018 22:00 | 1.79621 | 1.79966 | 1.78784 | 1.78895 | -72.6 | -0.41% |
| Sep 25, 2018 22:00 | 1.80003 | 1.80207 | 1.79394 | 1.79754 | -24.9 | -0.14% |
| Sep 24, 2018 22:00 | 1.78997 | 1.80208 | 1.78805 | 1.8005 | +105.3 | +0.58% |
| Sep 23, 2018 22:00 | 1.783 | 1.79588 | 1.783 | 1.79206 | +90.6 | +0.51% |
| Sep 20, 2018 22:00 | 1.80789 | 1.81146 | 1.78189 | 1.78406 | -238.3 | -1.34% |
| Sep 19, 2018 22:00 | 1.79775 | 1.81449 | 1.79705 | 1.81041 | +126.6 | +0.70% |
| Sep 18, 2018 22:00 | 1.80063 | 1.80831 | 1.79565 | 1.79919 | -14.4 | -0.08% |
| Sep 17, 2018 22:00 | 1.80296 | 1.80782 | 1.79787 | 1.80187 | -10.9 | -0.06% |
| Sep 16, 2018 22:00 | 1.79314 | 1.80562 | 1.79314 | 1.80506 | +119.2 | +0.66% |
| Sep 13, 2018 22:00 | 1.79431 | 1.79993 | 1.79197 | 1.79556 | +12.5 | +0.07% |
| Sep 12, 2018 22:00 | 1.78785 | 1.7976 | 1.78709 | 1.79568 | +78.3 | +0.44% |
| Sep 11, 2018 22:00 | 1.7907 | 1.79527 | 1.78694 | 1.78998 | -7.2 | -0.04% |
| Sep 10, 2018 22:00 | 1.79391 | 1.80032 | 1.78619 | 1.79188 | -20.3 | -0.11% |
| Sep 09, 2018 22:00 | 1.78057 | 1.79856 | 1.77961 | 1.79593 | +153.6 | +0.86% |
| Sep 06, 2018 22:00 | 1.77645 | 1.79138 | 1.77497 | 1.78058 | +41.3 | +0.23% |
| Sep 05, 2018 22:00 | 1.77342 | 1.78188 | 1.77288 | 1.77649 | +30.7 | +0.17% |
| Sep 04, 2018 22:00 | 1.76797 | 1.78635 | 1.76349 | 1.77444 | +64.7 | +0.36% |
| Sep 03, 2018 22:00 | 1.76299 | 1.7701 | 1.76277 | 1.76817 | +51.8 | +0.29% |
| Sep 02, 2018 22:00 | 1.77035 | 1.77484 | 1.76306 | 1.76515 | -52.0 | -0.29% |
| Aug 30, 2018 22:00 | 1.77773 | 1.7824 | 1.77649 | 1.77775 | +0.2 | +0.00% |
| Aug 29, 2018 22:00 | 1.77706 | 1.78082 | 1.775 | 1.77906 | +20.0 | +0.11% |
| Aug 28, 2018 22:00 | 1.75427 | 1.77883 | 1.75287 | 1.77734 | +230.7 | +1.30% |
| Aug 27, 2018 22:00 | 1.75458 | 1.76064 | 1.75344 | 1.75574 | +11.6 | +0.07% |
| Aug 26, 2018 22:00 | 1.75246 | 1.75865 | 1.75209 | 1.7563 | +38.4 | +0.22% |
| Aug 23, 2018 22:00 | 1.75729 | 1.76116 | 1.75278 | 1.75336 | -39.3 | -0.22% |
| Aug 22, 2018 22:00 | 1.76238 | 1.76792 | 1.75824 | 1.76048 | -19.0 | -0.11% |
| Aug 21, 2018 22:00 | 1.7602 | 1.76639 | 1.7578 | 1.76453 | +43.3 | +0.25% |
| Aug 20, 2018 22:00 | 1.75061 | 1.76377 | 1.74968 | 1.76219 | +115.8 | +0.66% |
| Aug 19, 2018 22:00 | 1.74619 | 1.75242 | 1.74537 | 1.75179 | +56.0 | +0.32% |
| Aug 16, 2018 22:00 | 1.74668 | 1.75254 | 1.74406 | 1.74809 | +14.1 | +0.08% |
| Aug 15, 2018 22:00 | 1.75089 | 1.75226 | 1.74675 | 1.74885 | -20.4 | -0.12% |
| Aug 14, 2018 22:00 | 1.75167 | 1.75639 | 1.74907 | 1.7517 | +0.3 | +0.00% |
| Aug 13, 2018 22:00 | 1.75551 | 1.76143 | 1.74975 | 1.75243 | -30.8 | -0.18% |
| Aug 12, 2018 22:00 | 1.74921 | 1.7585 | 1.74921 | 1.75622 | +70.1 | +0.40% |
| Aug 09, 2018 22:00 | 1.75265 | 1.75628 | 1.74571 | 1.7536 | +9.5 | +0.05% |
| Aug 08, 2018 22:00 | 1.75403 | 1.7592 | 1.75105 | 1.75396 | -0.7 | +0.00% |
| Aug 07, 2018 22:00 | 1.76331 | 1.76721 | 1.75424 | 1.75542 | -78.9 | -0.45% |
| Aug 06, 2018 22:00 | 1.76911 | 1.77252 | 1.76395 | 1.76504 | -40.7 | -0.23% |
| Aug 05, 2018 22:00 | 1.77578 | 1.77785 | 1.76837 | 1.77091 | -48.7 | -0.27% |
| Aug 02, 2018 22:00 | 1.78015 | 1.78306 | 1.77491 | 1.77672 | -34.3 | -0.19% |
| Aug 01, 2018 22:00 | 1.78556 | 1.79341 | 1.77854 | 1.78182 | -37.4 | -0.21% |
| Jul 31, 2018 22:00 | 1.78531 | 1.78879 | 1.78414 | 1.78717 | +18.6 | +0.10% |
| Jul 30, 2018 22:00 | 1.78571 | 1.79291 | 1.78307 | 1.78675 | +10.4 | +0.06% |
| Jul 29, 2018 22:00 | 1.78427 | 1.78975 | 1.78237 | 1.78756 | +32.9 | +0.18% |
| Jul 26, 2018 22:00 | 1.78589 | 1.78869 | 1.78246 | 1.78373 | -21.6 | -0.12% |
| Jul 25, 2018 22:00 | 1.78981 | 1.7973 | 1.78658 | 1.78796 | -18.5 | -0.10% |
| Jul 24, 2018 22:00 | 1.79018 | 1.79508 | 1.78924 | 1.79169 | +15.1 | +0.08% |
| Jul 23, 2018 22:00 | 1.787 | 1.79384 | 1.78647 | 1.79243 | +54.3 | +0.30% |
| Jul 22, 2018 22:00 | 1.78662 | 1.79283 | 1.78626 | 1.78822 | +16.0 | +0.09% |
| Jul 19, 2018 22:00 | 1.78237 | 1.78991 | 1.77794 | 1.78832 | +59.5 | +0.33% |
| Jul 18, 2018 22:00 | 1.78292 | 1.78797 | 1.78049 | 1.78365 | +7.3 | +0.04% |
| Jul 17, 2018 22:00 | 1.78876 | 1.79295 | 1.78083 | 1.78366 | -51.0 | -0.29% |
| Jul 16, 2018 22:00 | 1.80165 | 1.80431 | 1.78447 | 1.78971 | -119.4 | -0.67% |
| Jul 15, 2018 22:00 | 1.80499 | 1.80885 | 1.8003 | 1.80195 | -30.4 | -0.17% |
| Jul 12, 2018 22:00 | 1.79845 | 1.80766 | 1.7929 | 1.8064 | +79.5 | +0.44% |
| Jul 11, 2018 22:00 | 1.79992 | 1.80349 | 1.79788 | 1.79977 | -1.5 | -0.01% |
| Jul 10, 2018 22:00 | 1.80011 | 1.80513 | 1.79929 | 1.80111 | +10.0 | +0.06% |
| Jul 09, 2018 22:00 | 1.79602 | 1.80305 | 1.79153 | 1.80043 | +44.1 | +0.24% |
| Jul 08, 2018 22:00 | 1.80674 | 1.80857 | 1.78939 | 1.79829 | -84.5 | -0.47% |
| Jul 05, 2018 22:00 | 1.80291 | 1.80559 | 1.79677 | 1.80226 | -6.5 | -0.04% |
| Jul 04, 2018 22:00 | 1.8045 | 1.80993 | 1.80136 | 1.80393 | -5.7 | -0.03% |
| Jul 03, 2018 22:00 | 1.79843 | 1.80794 | 1.79636 | 1.80598 | +75.5 | +0.42% |
| Jul 02, 2018 22:00 | 1.79846 | 1.80342 | 1.79607 | 1.80031 | +18.5 | +0.10% |
| Jul 01, 2018 22:00 | 1.79585 | 1.80136 | 1.79386 | 1.79928 | +34.3 | +0.19% |
| Jun 28, 2018 22:00 | 1.78661 | 1.8009 | 1.78625 | 1.7991 | +124.9 | +0.69% |
| Jun 27, 2018 22:00 | 1.79131 | 1.79475 | 1.78457 | 1.78828 | -30.3 | -0.17% |
| Jun 26, 2018 22:00 | 1.80164 | 1.80388 | 1.79184 | 1.79258 | -90.6 | -0.51% |
GBPSGD Analysis
- GBPSGD Currency - Real time GBPSGD currency chart and performance.
- GBPSGD Volatility - GBPSGD real time currency volatility analysis.
- GBPSGD Correlation - GBPSGD real time currency correlation analysis.
