Swiss Franc vs Pound Sterling Historical Data - CHFGBP | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Forex
Swiss Franc vs Pound Sterling (CHFGBP)
Swiss Franc vs Pound Sterling (CHFGBP) Historical

Swiss Franc vs Pound Sterling (CHFGBP)

0.8803

-0.0007

( -0.08% )

Convert

Updated: 04:52:36

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.00736	0.843127820927	0.87294	0.883255	0.87073	0	0	FX
4	-0.00499	-0.563657106711	0.88529	0.889075	0.87062	0	0	FX
12	-0.02512	-2.77440303947	0.90542	0.91782	0.87062	0	0	FX
26	-0.031315	-3.43511241039	0.911615	85.70465	0.87062	0	0	FX
52	-0.020745	-2.30232674284	0.901045	85.70465	0.869095	0	0	FX
156	0.09342	11.872204148	0.78688	85.70465	0.777785	0	0	FX
260	0.11979	15.7512721726	0.76051	85.70465	0.746185	0	0	FX

Date	Close	Change	Change %	Open	High	Low	Volume
1713225420	0.88104	0.00262	0.30	0.87827	0.881665	0.87615	0
1713139020	0.87842	0	0.00	0.87842	0.87842	0.87842	0
1713052620	0.87842	0	0.00	0.87842	0.87842	0.87842	0
1712966220	0.87842	0.003	0.34	0.87542	0.88325	0.8748	0
1712879820	0.87542	0.001845	0.21	0.87339	0.87708	0.87073	0
1712793420	0.873575	9.5E-5	0.01	0.87347	0.87478	0.87096	0
1712707020	0.87348	0.00058	0.07	0.87292	0.873985	0.87215	0
1712620620	0.8729	-0.00406	-0.46	0.87703	0.87656	0.87232	0
1712534220	0.87696	-0.00034	-0.04	0.8773	0.879555	0.876175	0
1712447820	0.8773	0	0.00	0.8773	0.8773	0.8773	0
1712361420	0.8773	-0.000215	-0.02	0.877535	0.88055	0.874595	0
1712275020	0.877515	0.002215	0.25	0.8753	0.878185	0.87062	0
1712188620	0.8753	-0.00051	-0.06	0.87591	0.87629	0.87419	0
1712102220	0.87581	-0.00481	-0.55	0.88064	0.87984	0.87528	0
1712015820	0.88062	0.00335	0.38	0.87723	0.881425	0.877785	0
1711929420	0.87727	-0.00095	-0.11	0.87822	0.878375	0.876585	0
1711842960	0.87822	0	0.00	0.87822	0.87822	0.87822	0
1711756620	0.87822	0	0.00	0.87822	0.87822	0.87822	0
1711670220	0.87822	0.00304	0.35	0.8751	0.879275	0.87418	0
1711583820	0.87518	-0.001075	-0.12	0.87631	0.87695	0.873215	0
1711497420	0.876255	-0.003415	-0.39	0.87971	0.87859	0.874805	0
1711411020	0.87967	-0.00459	-0.52	0.88426	0.88403	0.87937	0
1711324620	0.88426	-1.5E-5	-0.00	0.884275	0.88515	0.88378	0
1711238220	0.884275	0	0.00	0.884275	0.884275	0.884275	0
1711151820	0.884275	0.004505	0.51	0.87982	0.88529	0.87968	0
1711065420	0.87977	-0.002475	-0.28	0.882275	0.88378	0.87267	0
1710979020	0.882245	-0.002515	-0.28	0.884835	0.88539	0.881185	0
1710892620	0.88476	-0.00057	-0.06	0.885255	0.889075	0.88443	0
1710806220	0.88533	-0.00315	-0.35	0.888975	0.88972	0.88432	0
1710719820	0.88848	0	0.00	0.88848	0.88848	0.88848	0
1710633420	0.88848	0	0.00	0.88848	0.88848	0.88848	0
1710547020	0.88848	0.00123	0.14	0.88729	0.88928	0.88683	0
1710460620	0.88725	-0.002005	-0.23	0.889295	0.889335	0.88661	0
1710374220	0.889255	-0.001475	-0.17	0.89072	0.89157	0.88891	0
1710287820	0.89073	0.00155	0.17	0.88922	0.893105	0.88918	0
1710201420	0.88918	0.00272	0.31	0.88638	0.88977	0.8864	0
1710115020	0.88646	0.00046	0.05	0.886	0.88769	0.88589	0
1710028620	0.886	0	0.00	0.886	0.886	0.886	0
1709942220	0.886	-0.00351	-0.39	0.88952	0.890525	0.88573	0
1709855820	0.88951	-0.00054	-0.06	0.89011	0.892255	0.88883	0
1709769420	0.89005	-0.00072	-0.08	0.890775	0.890885	0.88747	0
1709683020	0.89077	0.000595	0.07	0.89007	0.89142	0.889085	0
1709596620	0.890175	-0.00456	-0.51	0.894085	0.895895	0.88901	0
1709510220	0.894735	0	0.00	0.894735	0.894735	0.894735	0
1709423820	0.894735	0	0.00	0.894735	0.894735	0.894735	0
1709337420	0.894735	-0.00066	-0.07	0.895415	0.895465	0.89141	0
1709251020	0.895395	-0.003425	-0.38	0.89878	0.899465	0.895185	0
1709164620	0.89882	0.001675	0.19	0.897165	0.899165	0.896625	0
1709078220	0.897145	0.00135	0.15	0.895815	0.897465	0.895045	0
1708991820	0.895795	0.00037	0.04	0.895505	0.89725	0.894975	0
1708905420	0.895425	-0.00021	-0.02	0.895635	0.896505	0.894715	0
1708819020	0.895635	0	0.00	0.895635	0.895635	0.895635	0
1708732620	0.895635	-0.00162	-0.18	0.897385	0.896865	0.894655	0
1708646220	0.897255	-0.00266	-0.30	0.899945	0.902165	0.89609	0
1708559820	0.899915	0.00177	0.20	0.89812	0.901095	0.898375	0
1708473420	0.898145	-0.001785	-0.20	0.899915	0.901245	0.897045	0
1708387020	0.89993	-0.000465	-0.05	0.900355	0.901215	0.898565	0
1708300620	0.900395	-0.00046	-0.05	0.900855	0.90181	0.8998	0
1708214220	0.900855	0	0.00	0.900855	0.900855	0.900855	0
1708127820	0.900855	-0.00119	-0.13	0.902005	0.902935	0.900175	0
1708041420	0.902045	0.00323	0.36	0.898845	0.90408	0.898885	0
1707955020	0.898815	0.003925	0.44	0.89496	0.899705	0.894995	0
1707868620	0.89489	-0.00935	-1.03	0.904235	0.90488	0.894045	0
1707782220	0.90424	-0.00096	-0.11	0.905175	0.906645	0.903625	0
1707695820	0.9052	-6.5E-5	-0.01	0.905265	0.905845	0.90449	0
1707609420	0.905265	0	0.00	0.905265	0.905265	0.905265	0
1707523020	0.905265	-0.00187	-0.21	0.907095	0.906705	0.904135	0
1707436620	0.907135	0.001275	0.14	0.906025	0.90861	0.906035	0
1707350220	0.90586	-0.00649	-0.71	0.91237	0.912645	0.90518	0
1707263820	0.91235	-0.003915	-0.43	0.91629	0.91628	0.91032	0
1707177420	0.916265	0.002625	0.29	0.913785	0.916985	0.911145	0
1707091020	0.91364	0.000575	0.06	0.913065	0.91569	0.912605	0
1707004620	0.913065	0	0.00	0.913065	0.913065	0.913065	0
1706918220	0.913065	-0.001645	-0.18	0.914675	0.916255	0.912135	0
1706831820	0.91471	9.5E-5	0.01	0.9145	0.917825	0.91331	0
1706745420	0.914615	0.000695	0.08	0.91378	0.9174	0.91283	0
1706659020	0.91392	0.0007	0.08	0.91313	0.91624	0.912955	0
1706572620	0.91322	0.001895	0.21	0.911255	0.914565	0.910975	0
1706486220	0.911325	0.00017	0.02	0.911155	0.9137	0.90932	0
1706399820	0.911155	0	0.00	0.911155	0.911155	0.911155	0
1706313420	0.911155	0.003565	0.39	0.90758	0.911715	0.907295	0
1706227020	0.90759	-0.003385	-0.37	0.91095	0.91045	0.9069	0
1706140620	0.910975	0.004925	0.54	0.90601	0.911225	0.90477	0
1706054220	0.90605	0.00058	0.06	0.90541	0.9071	0.90456	0
1705967820	0.90547	-0.00124	-0.14	0.906555	0.907865	0.9041	0
1705881420	0.90671	0	0.00	0.90671	0.90671	0.90671	0
1705795020	0.90671	0	0.00	0.90671	0.90671	0.90671	0
1705708620	0.90671	0.000355	0.04	0.9063	0.908605	0.905985	0
1705622220	0.906355	-0.006285	-0.69	0.9126	0.91306	0.90598	0
1705535820	0.91264	-0.005815	-0.63	0.918445	0.91993	0.909935	0
1705449420	0.918455	-0.000385	-0.04	0.918765	0.92008	0.917105	0

CHF vs Sterling

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions