Pound Sterling vs Swiss Franc Historical Data - GBPCHF | ADVFN

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

Get Started

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

Pound Sterling vs Swiss Franc (GBPCHF)

1.14141

0.002

( 0.18% )

Convert

Updated: 19:55:30

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.00732	0.645454264892	1.134085	1.153725	1.1213	0	0	FX
4	-0.00132	-0.115513356232	1.142725	1.153725	1.1213	0	0	FX
12	0.04789	4.37945524296	1.093515	1.153725	1.0895	0	0	FX
26	0.05518	5.07997882575	1.086225	1.153725	0.9993558	0	0	FX
52	0.0326	2.94010218208	1.108805	1.153725	0.9993558	0	0	FX
156	-0.127295	-10.0334988571	1.2687	6.145655	0.9993558	0	0	FX
260	-0.17526	-13.3109029252	1.316665	6.145655	0.075558	0	0	FX

Date	Close	Change	Change %	Open	High	Low	Volume
1714089420	1.141485	0	0.18	1.1393	1.1537249	1.1396	0
1714003020	1.13941	0	0.36	1.135565	1.140965	1.13475	0
1713916620	1.13533	0.01	0.81	1.1262049	1.136235	1.12515	0
1713830220	1.1262049	0	0.00	1.12775	1.1297	1.1213	0
1713743820	1.1262	0	0.00	1.1262	1.1262	1.1262	0
1713657420	1.1262	0	0.00	1.1262	1.1262	1.1262	0
1713571020	1.1262	-0.01	-0.75	1.13469	1.1328	1.1254	0
1713484620	1.134735	0	0.05	1.134055	1.1365	1.1325	0
1713398220	1.134125	-0	-0.01	1.13449	1.1374	1.1317	0
1713311820	1.1342699	-0	-0.07	1.135025	1.138335	1.1335	0
1713225420	1.13501	-0	-0.33	1.138605	1.1415	1.1343	0
1713139020	1.1388	0	0.00	1.1388	1.1388	1.1388	0
1713052620	1.1388	0	0.00	1.1388	1.1388	1.1388	0
1712966220	1.1388	-0	-0.31	1.142335	1.1432	1.13215	0
1712879820	1.1423049	-0	-0.21	1.144975	1.1486	1.1400999	0
1712793420	1.14472	-0	-0.01	1.144865	1.1483	1.1431	0
1712707020	1.144855	-0	-0.07	1.145545	1.1469	1.14273	0
1712620620	1.145605	0.01	0.46	1.140215	1.1465	1.1408	0
1712534220	1.1403049	0	0.04	1.1398	1.141315	1.13765	0
1712447820	1.1398	0	0.00	1.1398	1.1398	1.1398	0
1712361420	1.1398	0	0.02	1.13958	1.143385	1.135655	0
1712275020	1.13958	-0	-0.25	1.142485	1.148605	1.138145	0
1712188620	1.14246	0	0.06	1.1416949	1.1439999	1.14115	0
1712102220	1.141805	0.01	0.55	1.1355249	1.1426	1.1364	0
1712015820	1.13557	-0	-0.38	1.139955	1.1394	1.134535	0
1711929420	1.139895	0	0.08	1.139	1.1399999	1.138465	0
1711842960	1.139	0	0.00	1.139	1.139	1.139	0
1711756620	1.139	0	0.10	1.1379	1.14014	1.136005	0
1711670220	1.137825	-0	-0.42	1.14272	1.1440999	0.3688774	0
1711583820	1.1426	0	0.12	1.1412	1.1452	1.1402	0
1711497420	1.1411849	0	0.39	1.1369	1.1432	1.1380999	0
1711411020	1.136785	0.01	0.52	1.130875	1.1374	1.1311	0
1711324620	1.130895	-0	-0.04	1.1314	1.1315599	1.129755	0
1711238220	1.1314	0	0.00	1.1314	1.1314	1.1314	0
1711151820	1.1314	-0.01	-0.46	1.136615	1.137	1.1295	0
1711065420	1.13666	0	0.28	1.133435	1.145915	1.13148	0
1710979020	1.13344	0	0.28	1.130155	1.13483	1.12946	0
1710892620	1.130235	0	0.06	1.1295	1.1308	1.12475	0
1710806220	1.1295249	0	0.30	1.1249	1.1309	1.1238999	0
1710719820	1.1261	0	0.00	1.1261	1.1261	1.1261	0
1710633420	1.1261	0	0.00	1.1261	1.1261	1.1261	0
1710547020	1.1261	-0	-0.09	1.12704	1.1277	1.1244	0
1710460620	1.1270849	0	0.23	1.124485	1.128295	1.12429	0
1710374220	1.12453	0	0.16	1.12272	1.125225	1.1216	0
1710287820	1.122745	-0	-0.17	1.124585	1.1248	1.119695	0
1710201420	1.12466	-0	-0.30	1.128185	1.1283	1.1237649	0
1710115020	1.128085	-0	-0.05	1.1286	1.1286	1.12666	0
1710028620	1.1286	0	0.00	1.1286	1.1286	1.1286	0
1709942220	1.1286	0	0.39	1.12419	1.1291	1.11433	0
1709855820	1.12421	0	0.06	1.1234249	1.1252	1.1207	0
1709769420	1.123495	0	0.08	1.122615	1.1269	1.1224	0
1709683020	1.12262	-0	-0.07	1.12341	1.12479	1.1217	0
1709596620	1.123375	0	0.36	1.118465	1.125	1.1161	0
1709510220	1.1193	0	0.00	1.1193	1.1193	1.1193	0
1709423820	1.1193	0	0.00	1.1193	1.1193	1.1193	0
1709337420	1.1193	0	0.22	1.11679	1.1218999	1.1166	0
1709251020	1.116825	0	0.38	1.112615	1.1172	1.1117	0
1709164620	1.1125799	-0	-0.17	1.114645	1.1154	1.1121	0
1709078220	1.1145	-0	-0.16	1.116265	1.1173	1.1135	0
1708991820	1.116305	-0	-0.04	1.116695	1.1175	1.1145	0
1708905420	1.116795	0	0.03	1.1165	1.11694	1.115525	0
1708819020	1.1165	0	0.00	1.1165	1.1165	1.1165	0
1708732620	1.1165	0	0.18	1.11433	1.1177999	1.1149	0
1708646220	1.114505	0	0.30	1.11118	1.1161	1.1083	0
1708559820	1.111205	-0	-0.20	1.11343	1.1132	1.1096	0
1708473420	1.113405	0	0.20	1.111205	1.1149	1.10914	0
1708387020	1.11122	0	0.05	1.11067	1.113	1.1095	0
1708300620	1.110635	0	0.07	1.1099	1.1106799	1.10881	0
1708214220	1.1099	0	0.00	1.1099	1.1099	1.1099	0
1708127820	1.1099	0	0.12	1.1086	1.11095	1.10749	0
1708041420	1.1086	-0	-0.36	1.112525	1.1126	1.106	0
1707955020	1.112585	-0	-0.43	1.11731	1.1174	1.1114949	0
1707868620	1.1174	0.01	1.04	1.1059349	1.1186	1.1049	0
1707782220	1.1059	0	0.11	1.104765	1.1069	1.102985	0
1707695820	1.10473	-0	-0.19	1.10683	1.10683	1.103965	0
1707609420	1.10683	0	0.00	1.10683	1.10683	1.10683	0
1707523020	1.10683	0	0.41	1.1024	1.10683	1.1028	0
1707436620	1.10236	-0	-0.14	1.103715	1.10499	1.100585	0
1707350220	1.103915	0.01	0.73	1.096	1.1049	1.0956	0
1707263820	1.0959	0	0.41	1.091355	1.0986	1.0913	0
1707177420	1.09139	-0	-0.29	1.09434	1.0976	1.0898	0
1707091020	1.0945149	-0	-0.09	1.0955	1.09861	1.09399	0
1707004620	1.0955	0	0.00	1.0955	1.0955	1.0955	0
1706918220	1.0955	0	0.21	1.093275	1.0964	1.0913	0
1706831820	1.09322	-0	-0.02	1.093475	1.0996999	1.0895	0
1706745420	1.093385	-0	-0.07	1.094375	1.0956	1.08995	0
1706659020	1.094185	-0	-0.08	1.0951249	1.0954	1.09135	0
1706572620	1.095025	-0	-0.21	1.09738	1.0979	1.0933	0
1706486220	1.097295	-0	-0.02	1.0975	1.09941	1.095995	0
1706399820	1.0975	0	0.00	1.0975	1.0975	1.0975	0
1706313420	1.0975	-0	-0.39	1.101825	1.1023	1.0969	0

Sterling vs CHF

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