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
6th Feb 2026 (Fri) 0.302 0.302 0.298 0.287 15,742
5th Feb 2026 (Thu) 0.295 0.307 0.289 0.305 11,503
4th Feb 2026 (Wed) 0.264 0.295 0.262 0.2915 7,186
3rd Feb 2026 (Tue) 0.286 0.297 0.285 0.2815 17,560
2nd Feb 2026 (Mon) 0.352 0.358 0.327 0.3515 15,796
30th Jan 2026 (Fri) 0.272 0.296 0.272 0.296 55,091
29th Jan 2026 (Thu) 0.221 0.277 0.221 0.254 45,474
28th Jan 2026 (Wed) 0.26 0.261 0.256 0.257 7,197
27th Jan 2026 (Tue) 0.292 0.292 0.292 0.288 500
26th Jan 2026 (Mon) 0.291 0.294 0.291 0.294 354
23rd Jan 2026 (Fri) 0.336 0.336 0.314 0.314 0
22nd Jan 2026 (Thu) 0.351 0.351 0.344 0.336 541
21st Jan 2026 (Wed) 0.344 0.344 0.34 0.345 753
20th Jan 2026 (Tue) 0.374 0.374 0.369 0.367 1,047
19th Jan 2026 (Mon) 0.40 0.402 0.394 0.3885 182
16th Jan 2026 (Fri) 0.406 0.417 0.406 0.411 452
15th Jan 2026 (Thu) 0.402 0.4065 0.402 0.4065 10
14th Jan 2026 (Wed) 0.40 0.402 0.40 0.402 22
13th Jan 2026 (Tue) 0.41 0.41 0.401 0.409 1,786
12th Jan 2026 (Mon) 0.41 0.41 0.408 0.4015 2,650
9th Jan 2026 (Fri) 0.44 0.44 0.44 0.437 444
8th Jan 2026 (Thu) 0.461 0.461 0.449 0.449 512
7th Jan 2026 (Wed) 0.45 0.45 0.45 0.448 100
6th Jan 2026 (Tue) 0.444 0.444 0.444 0.441 313
5th Jan 2026 (Mon) 0.459 0.459 0.459 0.4515 20
2nd Jan 2026 (Fri) 0.472 0.472 0.472 0.492 58
1st Jan 2026 (Thu) 0.497 0.497 0.497 0.497 0
31st Dec 2025 (Wed) 0.50 0.50 0.50 0.497 40
30th Dec 2025 (Tue) 0.475 0.475 0.475 0.475 77
29th Dec 2025 (Mon) 0.441 0.487 0.441 0.487 199
26th Dec 2025 (Fri) 0.441 0.441 0.441 0.441 0
25th Dec 2025 (Thu) 0.441 0.441 0.441 0.441 0
24th Dec 2025 (Wed) 0.442 0.442 0.442 0.441 1,118
23rd Dec 2025 (Tue) 0.456 0.46 0.456 0.451 7,000
22nd Dec 2025 (Mon) 0.471 0.473 0.457 0.4595 10,398
19th Dec 2025 (Fri) 0.4825 0.4915 0.4825 0.4915 0
18th Dec 2025 (Thu) 0.492 0.492 0.492 0.4825 368
17th Dec 2025 (Wed) 0.503 0.503 0.497 0.497 0
16th Dec 2025 (Tue) 0.51 0.51 0.51 0.503 285
15th Dec 2025 (Mon) 0.512 0.512 0.5065 0.5065 0
12th Dec 2025 (Fri) 0.513 0.513 0.50 0.512 2,140
11th Dec 2025 (Thu) 0.5505 0.5505 0.523 0.523 0
10th Dec 2025 (Wed) 0.542 0.542 0.542 0.5505 500
9th Dec 2025 (Tue) 0.5525 0.5525 0.544 0.544 0
8th Dec 2025 (Mon) 0.547 0.56 0.547 0.5525 1,520
FTSE 100 Latest
Value10,369.75
Change60.53