South African Rand vs Pound Sterling Historical Data - ZARGBP | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Forex
South African Rand vs Pound Sterling (ZARGBP)
South African Rand vs Pound Sterling (ZARGBP) Historical

South African Rand vs Pound Sterling (ZARGBP)

0.0418

-0.0003

( -0.65% )

Convert

Updated: 17:05:55

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.000494	-1.16927228186	0.0422485	0.042524	0.041709	0	0	FX
4	1.75E-5	0.0419292234708	0.041737	0.042822	0.0415565	0	0	FX
12	-0.0001545	-0.368655897301	0.041909	0.042822	0.0406585	0	0	FX
26	-0.001299	-3.0171763039	0.0430535	0.044691	0.0406585	0	0	FX
52	-0.002669	-6.00808130832	0.0444235	0.044691	0.040414	0	0	FX
156	-0.0087035	-17.2489991676	0.050458	0.0532885	0.040414	0	0	FX
260	-0.012428	-22.9372952522	0.0541825	43.12	0.040414	0	0	FX

Date	Close	Change	Change %	Open	High	Low	Volume
1713916620	0.0420285	-0.000168	-0.40	0.042196	0.0422299	0.0418785	0
1713830220	0.0421965	-0.000124	-0.29	0.042193	0.042524	0.042163	0
1713743820	0.04232	0	0.00	0.04232	0.04232	0.04232	0
1713657420	0.04232	0	0.00	0.04232	0.04232	0.04232	0
1713571020	0.04232	0.000374	0.89	0.041949	0.04239	0.0417295	0
1713484620	0.041946	-0.0003	-0.71	0.042248	0.042332	0.041842	0
1713398220	0.042246	-6.0E-6	-0.01	0.042249	0.042363	0.042033	0
1713311820	0.0422525	-7.2E-5	-0.17	0.04232	0.042345	0.0420545	0
1713225420	0.042324	-0.000232	-0.55	0.0425595	0.0426675	0.0421259	0
1713139020	0.0425555	0	0.00	0.0425555	0.0425555	0.0425555	0
1713052620	0.0425555	0	0.00	0.0425555	0.0425555	0.0425555	0
1712966220	0.0425555	3.0E-6	0.01	0.0425565	0.042822	0.042382	0
1712879820	0.042553	0.000107	0.25	0.042451	0.0426175	0.042292	0
1712793420	0.042446	-0.000295	-0.69	0.0427364	0.042765	0.042328	0
1712707020	0.0427405	0.0003545	0.84	0.042387	0.0427635	0.04238	0
1712620620	0.042386	6.6E-5	0.16	0.042322	0.0427	0.042304	0
1712534220	0.0423195	1.4E-5	0.03	0.0423705	0.042393	0.0423055	0
1712447820	0.0423055	0	0.00	0.0423055	0.0423055	0.0423055	0
1712361420	0.0423055	1.5E-5	0.04	0.0422924	0.042599	0.04221	0
1712275020	0.042291	-3.9E-5	-0.09	0.0423285	0.042531	0.0422	0
1712188620	0.04233	-1.6E-5	-0.04	0.042347	0.04241	0.042187	0
1712102220	0.042346	0.0002945	0.70	0.042057	0.0424285	0.042053	0
1712015820	0.0420515	9.9E-5	0.24	0.04195	0.0421545	0.041902	0
1711929420	0.0419524	0.0001164	0.28	0.041777	0.041993	0.041751	0
1711842960	0.041836	0	0.00	0.041836	0.041836	0.041836	0
1711756620	0.041836	0	0.00	0.041836	0.041836	0.041836	0
1711670220	0.041836	-2.6E-5	-0.06	0.0418585	0.041858	0.0415565	0
1711583820	0.0418615	0.0001275	0.31	0.041736	0.041964	0.0417105	0
1711497420	0.041734	-0.000146	-0.35	0.041882	0.041951	0.0416615	0
1711411020	0.04188	8.9E-5	0.21	0.0417905	0.041929	0.0416965	0
1711324620	0.0417905	7.4E-5	0.18	0.041751	0.0419205	0.0417075	0
1711238220	0.041717	0	0.00	0.041717	0.041717	0.041717	0
1711151820	0.041717	-0.000221	-0.53	0.041938	0.0419065	0.0416885	0
1711065420	0.041938	0.0001465	0.35	0.0417895	0.041995	0.041731	0
1710979020	0.0417915	0.000251	0.60	0.04154	0.0419755	0.0414375	0
1710892620	0.0415405	9.9E-5	0.24	0.0414425	0.041642	0.041354	0
1710806220	0.041442	-0.000385	-0.92	0.041877	0.041888	0.041344	0
1710719820	0.0418265	0	0.00	0.0418265	0.0418265	0.0418265	0
1710633420	0.0418265	0	0.00	0.0418265	0.0418265	0.0418265	0
1710547020	0.0418265	-4.3E-5	-0.10	0.0418635	0.042049	0.0418069	0
1710460620	0.041869	-0.000188	-0.45	0.04206	0.042066	0.0417565	0
1710374220	0.042057	0.0002045	0.49	0.0418465	0.0421905	0.041715	0
1710287820	0.0418525	6.0E-5	0.14	0.0417955	0.0421435	0.0417164	0
1710201420	0.0417925	0.0004285	1.04	0.0413605	0.041895	0.041406	0
1710115020	0.041364	-0.000188	-0.45	0.041378	0.041552	0.04129	0
1710028620	0.041552	0	0.00	0.041552	0.041552	0.041552	0
1709942220	0.041552	-0.000215	-0.51	0.0417725	0.041848	0.0414205	0
1709855820	0.041767	4.6E-5	0.11	0.041712	0.0418755	0.0416065	0
1709769420	0.041721	0.000237	0.57	0.041468	0.041771	0.041507	0
1709683020	0.041484	9.4E-5	0.23	0.041385	0.0416185	0.0412985	0
1709596620	0.0413904	3.4E-5	0.08	0.0413825	0.0415205	0.0412895	0
1709510220	0.0413565	0	0.00	0.0413565	0.0413565	0.0413565	0
1709423820	0.0413565	0	0.00	0.0413565	0.0413565	0.0413565	0
1709337420	0.0413565	0.000102	0.25	0.041248	0.0414305	0.0411335	0
1709251020	0.0412545	0.0002845	0.69	0.0409604	0.0413245	0.0409165	0
1709164620	0.04097	-0.000327	-0.79	0.041299	0.041296	0.0408875	0
1709078220	0.041297	0.0004675	1.15	0.0408465	0.0413629	0.0408494	0
1708991820	0.0408295	-3.9E-5	-0.10	0.0408705	0.040903	0.0407505	0
1708905420	0.040868	2.3E-5	0.06	0.040821	0.040872	0.0408105	0
1708819020	0.040845	0	0.00	0.040845	0.040845	0.040845	0
1708732620	0.040845	-0.000363	-0.88	0.041213	0.0413144	0.0406585	0
1708646220	0.041208	-0.000643	-1.54	0.0418475	0.041888	0.0411705	0
1708559820	0.041851	-6.0E-6	-0.01	0.0418635	0.0422345	0.041758	0
1708473420	0.0418575	-2.7E-5	-0.06	0.0418815	0.041927	0.0415825	0
1708387020	0.041885	-0.000133	-0.32	0.042006	0.0419995	0.0416935	0
1708300620	0.0420175	2.0E-6	0.00	0.0420125	0.0420424	0.0419685	0
1708214220	0.0420155	0	0.00	0.0420155	0.0420155	0.0420155	0
1708127820	0.0420155	0.000123	0.29	0.041895	0.04215	0.041898	0
1708041420	0.0418925	0.000133	0.32	0.04176	0.04202	0.041733	0
1707955020	0.0417595	0.0002315	0.56	0.041533	0.041859	0.0415175	0
1707868620	0.041528	-0.000254	-0.61	0.041792	0.041983	0.0414365	0
1707782220	0.041782	0.0001465	0.35	0.0416355	0.0419035	0.041515	0
1707695820	0.0416355	4.3E-5	0.10	0.0416285	0.0416705	0.041573	0
1707609420	0.0415925	0	0.00	0.0415925	0.0415925	0.0415925	0
1707523020	0.0415925	-0.000177	-0.42	0.0417685	0.041859	0.0415285	0
1707436620	0.041769	-0.000114	-0.27	0.0418845	0.041956	0.041726	0
1707350220	0.0418825	-0.000264	-0.63	0.042148	0.0421315	0.0418155	0
1707263820	0.0421465	0.000338	0.81	0.0418245	0.0421795	0.041863	0
1707177420	0.0418085	-8.1E-5	-0.19	0.041937	0.042027	0.041736	0
1707091020	0.0418899	9.0E-6	0.02	0.0418435	0.0420115	0.041826	0
1707004620	0.0418805	0	0.00	0.0418805	0.0418805	0.0418805	0
1706918220	0.0418805	-0.000342	-0.81	0.0422215	0.0422495	0.041775	0
1706831820	0.042222	-2.4E-5	-0.06	0.0422405	0.0424475	0.0420715	0
1706745420	0.0422465	0.0003315	0.79	0.041909	0.0422994	0.0418624	0
1706659020	0.041915	9.3E-5	0.22	0.041812	0.041974	0.041727	0
1706572620	0.0418225	-8.8E-5	-0.21	0.041909	0.042028	0.04176	0
1706486220	0.0419109	8.0E-6	0.02	0.0419795	0.0419795	0.041894	0
1706399820	0.041903	0	0.00	0.041903	0.041903	0.041903	0
1706313420	0.041903	0.0002515	0.60	0.0416665	0.0419524	0.0415984	0
1706227020	0.0416515	4.6E-5	0.11	0.0416124	0.041789	0.041479	0
1706140620	0.0416054	0.0002269	0.55	0.0413785	0.041723	0.0413144	0

ZAR 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