Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

-3x Short Gold (SGLE) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Oct 2025 (Tue) 0.617 0.618 0.612 0.6115 3,314
13th Oct 2025 (Mon) 0.635 0.635 0.635 0.6325 1,328
10th Oct 2025 (Fri) 0.694 0.698 0.681 0.6695 19,730
9th Oct 2025 (Thu) 0.669 0.685 0.665 0.673 18,010
8th Oct 2025 (Wed) 0.661 0.661 0.656 0.657 1,200
7th Oct 2025 (Tue) 0.708 0.708 0.695 0.684 458
6th Oct 2025 (Mon) 0.7365 0.7365 0.7025 0.7025 446
3rd Oct 2025 (Fri) 0.737 0.737 0.737 0.7365 99
2nd Oct 2025 (Thu) 0.732 0.732 0.719 0.7675 6,655
1st Oct 2025 (Wed) 0.749 0.749 0.74 0.7505 1,346
30th Sep 2025 (Tue) 0.784 0.784 0.77 0.7655 1,824
29th Sep 2025 (Mon) 0.783 0.785 0.783 0.7705 3,900
26th Sep 2025 (Fri) 0.823 0.823 0.823 0.8065 45
25th Sep 2025 (Thu) 0.822 0.845 0.822 0.8385 7,613
24th Sep 2025 (Wed) 0.7985 0.8185 0.7985 0.8185 70
23rd Sep 2025 (Tue) 0.832 0.832 0.7985 0.7985 0
22nd Sep 2025 (Mon) 0.848 0.848 0.841 0.832 4,506
19th Sep 2025 (Fri) 0.88 0.88 0.879 0.875 729
18th Sep 2025 (Thu) 0.892 0.892 0.892 0.8965 1,023
17th Sep 2025 (Wed) 0.874 0.874 0.874 0.859 1,100
16th Sep 2025 (Tue) 0.853 0.853 0.853 0.862 141
15th Sep 2025 (Mon) 0.8995 0.8995 0.88 0.88 350
12th Sep 2025 (Fri) 0.9035 0.9035 0.8995 0.8995 0
11th Sep 2025 (Thu) 0.924 0.925 0.924 0.9035 23,778
10th Sep 2025 (Wed) 0.90 0.923 0.891 0.9005 8,726
9th Sep 2025 (Tue) 0.898 0.898 0.885 0.902 1,110
8th Sep 2025 (Mon) 0.931 0.931 0.901 0.902 589
5th Sep 2025 (Fri) 0.98 0.98 0.943 0.94 680
4th Sep 2025 (Thu) 0.9655 0.986 0.9655 0.986 0
3rd Sep 2025 (Wed) 0.998 0.998 0.97 0.9655 144
2nd Sep 2025 (Tue) 1.0705 1.0705 1.0115 1.0115 0
1st Sep 2025 (Mon) 1.0705 1.0705 1.0705 1.0705 0
29th Aug 2025 (Fri) 1.079 1.079 1.071 1.0705 2,200
28th Aug 2025 (Thu) 1.1345 1.1345 1.1105 1.1105 0
27th Aug 2025 (Wed) 1.1365 1.1365 1.1345 1.1345 0
26th Aug 2025 (Tue) 1.139 1.139 1.136 1.1365 127
25th Aug 2025 (Mon) 1.134 1.134 1.134 1.134 0
22nd Aug 2025 (Fri) 1.192 1.192 1.16 1.134 606
21st Aug 2025 (Thu) 1.179 1.181 1.179 1.181 0
20th Aug 2025 (Wed) 1.1955 1.1955 1.179 1.179 159
19th Aug 2025 (Tue) 1.186 1.1955 1.186 1.1955 0
18th Aug 2025 (Mon) 1.172 1.186 1.172 1.186 0
15th Aug 2025 (Fri) 1.1825 1.1825 1.172 1.172 0
FTSE 100 Latest
Value9,418.55
Change-34.22