Bani24b24.ro

GBP rate history 2009

GBP – Pound Sterling: the BNR rate in 2009, day by day, from 5 January 2009 to 31 December 2009.

Low
4.2857 5 January 2009
High
5.0150 22 June 2009
Average
4.7579 days with a published rate: 254
First rate of the year
4.2857 5 January 2009
Last rate of the year
4.7393 31 December 2009
Change between the first and the last rate
+10.58% +0.4536

The GBP rate in 2009

+10.58% 5 January 2009 – 31 December 2009
High
5.0150 22 June 2009
Low
4.2857 5 January 2009

Every day of 2009

One square for each working day, Monday to Friday. The colour shows how far the rate rose or fell from the previous publication: the stronger it is, the larger the change compared with the rest of the year.

  1. Jan
  2. Feb
  3. Mar
  4. Apr
  5. May
  6. Jun
  7. Jul
  8. Aug
  9. Sept
  10. Oct
  11. Nov
  12. Dec

GBP in 2009 – days up: 122, down: 130, unchanged: 2. Largest rise: +4.10% on 5 January 2009; largest fall: -2.42% on 11 February 2009.

GBP rate in 2009, by day

Source: National Bank of Romania, rates for 31 December 2009. The low, the high and the averages are calculated by Bani24 from the published daily rates (simple arithmetic mean); they are not figures published by BNR.

Date Rate (RON) Change Change %
December 2009 average 4.6964 · days with a rate: 21
4.7393+0.0665 +1.42%
4.6728-0.0007 -0.01%
4.6735+0.0136 +0.29%
4.6599-0.0086 -0.18%
4.6685-0.0368 -0.78%
4.7053-0.0256 -0.54%
4.7309-0.0080 -0.17%
4.7389+0.0030 +0.06%
4.73590.0000 0.00%
4.7359-0.0286 -0.60%
4.7645+0.0176 +0.37%
4.7469+0.0364 +0.77%
4.7105+0.0208 +0.44%
4.6897+0.0053 +0.11%
4.6844-0.0024 -0.05%
4.6868+0.0372 +0.80%
4.6496-0.0043 -0.09%
4.6539+0.0082 +0.18%
4.6457+0.0031 +0.07%
4.6426-0.0466 -0.99%
4.6892-0.0011 -0.02%
November 2009 average 4.7704 · days with a rate: 21
4.6903-0.0195 -0.41%
4.7098+0.0182 +0.39%
4.6916-0.0461 -0.97%
4.7377+0.0210 +0.45%
4.7167-0.0293 -0.62%
4.7460-0.0125 -0.26%
4.7585-0.0316 -0.66%
4.7901-0.0236 -0.49%
4.8137-0.0241 -0.50%
4.8378+0.0477 +1.00%
4.7901-0.0289 -0.60%
4.8190+0.0621 +1.31%
4.7569-0.0039 -0.08%
4.7608-0.0214 -0.45%
4.7822-0.0378 -0.78%
4.8200+0.0281 +0.59%
4.7919+0.0099 +0.21%
4.7820-0.0343 -0.71%
4.8163+0.0247 +0.52%
4.7916+0.0160 +0.34%
4.7756-0.0059 -0.12%
October 2009 average 4.6767 · days with a rate: 22
4.7815-0.0237 -0.49%
4.8052+0.0594 +1.25%
4.7458+0.0142 +0.30%
4.7316+0.0774 +1.66%
4.6542-0.0257 -0.55%
4.6799-0.0572 -1.21%
4.7371-0.0147 -0.31%
4.7518+0.0503 +1.07%
4.7015+0.0247 +0.53%
4.6768-0.0110 -0.23%
4.6878+0.0195 +0.42%
4.6683+0.0617 +1.34%
4.6066+0.0338 +0.74%
4.5728-0.0134 -0.29%
4.5862-0.0440 -0.95%
4.6302-0.0198 -0.43%
4.6500+0.0409 +0.89%
4.6091-0.0071 -0.15%
4.6162-0.0464 -1.00%
4.6626-0.0069 -0.15%
4.6695+0.0064 +0.14%
4.6631+0.0584 +1.27%
September 2009 average 4.7529 · days with a rate: 22
4.6047+0.0430 +0.94%
4.5617+0.0058 +0.13%
4.5559-0.0265 -0.58%
4.5824-0.0353 -0.76%
4.6177-0.0760 -1.62%
4.6937+0.0004 +0.01%
4.6933-0.0127 -0.27%
4.7060-0.0412 -0.87%
4.7472-0.0289 -0.61%
4.7761-0.0127 -0.27%
4.7888-0.0393 -0.81%
4.8281-0.0353 -0.73%
4.8634-0.0075 -0.15%
4.8709+0.0480 +1.00%
4.8229-0.0101 -0.21%
4.8330-0.0195 -0.40%
4.8525+0.0010 +0.02%
4.8515-0.0097 -0.20%
4.8612+0.0074 +0.15%
4.8538+0.0388 +0.81%
4.8150+0.0301 +0.63%
4.7849-0.0040 -0.08%
August 2009 average 4.8899 · days with a rate: 21
4.7889-0.0033 -0.07%
4.7922-0.0048 -0.10%
4.7970-0.0066 -0.14%
4.8036-0.0389 -0.80%
4.8425-0.0337 -0.69%
4.8762-0.0044 -0.09%
4.8806-0.0315 -0.64%
4.9121+0.0001 0.00%
4.9120+0.0059 +0.12%
4.9061+0.0189 +0.39%
4.8872+0.0062 +0.13%
4.8810-0.0222 -0.45%
4.9032-0.0043 -0.09%
4.9075+0.0094 +0.19%
4.8981-0.0389 -0.79%
4.9370+0.0205 +0.42%
4.9165-0.0514 -1.03%
4.9679+0.0013 +0.03%
4.9666+0.0176 +0.36%
4.9490-0.0143 -0.29%
4.9633+0.0174 +0.35%
July 2009 average 4.8960 · days with a rate: 23
4.9459+0.0208 +0.42%
4.9251+0.0528 +1.08%
4.8723+0.0098 +0.20%
4.8625+0.0028 +0.06%
4.8597-0.0175 -0.36%
4.8772-0.0386 -0.79%
4.9158+0.0347 +0.71%
4.8811-0.0170 -0.35%
4.8981-0.0203 -0.41%
4.9184+0.0117 +0.24%
4.9067-0.0128 -0.26%
4.9195+0.0153 +0.31%
4.9042-0.0188 -0.38%
4.9230+0.0658 +1.35%
4.8572-0.0715 -1.45%
4.9287+0.0421 +0.86%
4.8866+0.0078 +0.16%
4.8788-0.0046 -0.09%
4.8834+0.0057 +0.12%
4.8777-0.0316 -0.64%
4.9093+0.0267 +0.55%
4.8826-0.0125 -0.26%
4.8951-0.0534 -1.08%
June 2009 average 4.9215 · days with a rate: 21
4.9485-0.0223 -0.45%
4.9708+0.0299 +0.61%
4.9409+0.0120 +0.24%
4.9289-0.0448 -0.90%
4.9737+0.0356 +0.72%
4.9381-0.0769 -1.53%
5.0150+0.0316 +0.63%
4.9834+0.0536 +1.09%
4.9298-0.0394 -0.79%
4.9692-0.0389 -0.78%
5.0081+0.0410 +0.83%
4.9671+0.0508 +1.03%
4.9163-0.0094 -0.19%
4.9257+0.0544 +1.12%
4.8713-0.0136 -0.28%
4.8849+0.1159 +2.43%
4.7690-0.0971 -2.00%
4.8661-0.0129 -0.26%
4.8790+0.0303 +0.62%
4.8487+0.0325 +0.67%
4.8162+0.0322 +0.67%
May 2009 average 4.7117 · days with a rate: 20
4.7840-0.0296 -0.61%
4.8136+0.0138 +0.29%
4.7998+0.0375 +0.79%
4.7623+0.0181 +0.38%
4.7442+0.0018 +0.04%
4.7424+0.0161 +0.34%
4.7263-0.0073 -0.15%
4.7336+0.0181 +0.38%
4.7155-0.0085 -0.18%
4.7240+0.0344 +0.73%
4.6896+0.0184 +0.39%
4.6712+0.0549 +1.19%
4.6163-0.0334 -0.72%
4.6497+0.0314 +0.68%
4.6183-0.0270 -0.58%
4.6453-0.0439 -0.94%
4.6892-0.0277 -0.59%
4.7169+0.0261 +0.56%
4.6908-0.0098 -0.21%
4.7006+0.0292 +0.63%
April 2009 average 4.6694 · days with a rate: 21
4.6714-0.0179 -0.38%
4.6893-0.0369 -0.78%
4.7262+0.0506 +1.08%
4.6756-0.0135 -0.29%
4.6891-0.0371 -0.78%
4.7262-0.0528 -1.10%
4.7790+0.0073 +0.15%
4.7717+0.0072 +0.15%
4.7645-0.0132 -0.28%
4.7777+0.0756 +1.61%
4.7021+0.0679 +1.47%
4.6342+0.0413 +0.90%
4.5929+0.0041 +0.09%
4.5888-0.0061 -0.13%
4.5949-0.0471 -1.01%
4.6420+0.0495 +1.08%
4.5925+0.0121 +0.26%
4.5804-0.0199 -0.43%
4.6003-0.0425 -0.92%
4.6428+0.0280 +0.61%
4.6148+0.0630 +1.38%
March 2009 average 4.6587 · days with a rate: 22
4.5518-0.0089 -0.20%
4.5607+0.0305 +0.67%
4.5302-0.0420 -0.92%
4.5722-0.0504 -1.09%
4.6226-0.0307 -0.66%
4.6533+0.0682 +1.49%
4.5851+0.0099 +0.22%
4.5752+0.0148 +0.32%
4.5604-0.0013 -0.03%
4.5617-0.0878 -1.89%
4.6495-0.0241 -0.52%
4.6736+0.0215 +0.46%
4.6521+0.0368 +0.80%
4.6153-0.0183 -0.39%
4.6336-0.0465 -0.99%
4.6801-0.0515 -1.09%
4.7316-0.0825 -1.71%
4.8141-0.0029 -0.06%
4.8170-0.0131 -0.27%
4.8301+0.0541 +1.13%
4.7760-0.0689 -1.42%
4.8449+0.0447 +0.93%
February 2009 average 4.8239 · days with a rate: 20
4.8002+0.0079 +0.16%
4.7923-0.0311 -0.64%
4.8234-0.0287 -0.59%
4.8521-0.0344 -0.70%
4.8865+0.0419 +0.86%
4.8446+0.0140 +0.29%
4.8306-0.0045 -0.09%
4.8351-0.0287 -0.59%
4.8638+0.0498 +1.03%
4.8140-0.0285 -0.59%
4.8425+0.0939 +1.98%
4.7486+0.0007 +0.01%
4.7479-0.1177 -2.42%
4.8656-0.0064 -0.13%
4.8720-0.0027 -0.06%
4.8747+0.0331 +0.68%
4.8416+0.0607 +1.27%
4.7809+0.0243 +0.51%
4.7566-0.0478 -0.99%
4.8044+0.0595 +1.25%
January 2009 average 4.6174 · days with a rate: 20
4.7449+0.1340 +2.91%
4.6109+0.0472 +1.03%
4.5637+0.0387 +0.86%
4.5250-0.0285 -0.63%
4.5535+0.0120 +0.26%
4.5415-0.0460 -1.00%
4.5875-0.0099 -0.22%
4.5974-0.0547 -1.18%
4.6521-0.0917 -1.93%
4.7438-0.0556 -1.16%
4.7994+0.0492 +1.04%
4.7502+0.0471 +1.00%
4.7031-0.0301 -0.64%
4.7332-0.0346 -0.73%
4.7678+0.0810 +1.73%
4.6868+0.0971 +2.12%
4.5897+0.1302 +2.92%
4.4595+0.0075 +0.17%
4.4520+0.1663 +3.88%
4.2857+0.1688 +4.10%