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
31st Mar 2026 (Tue) 0.338 0.345 0.338 0.3275 10,393
30th Mar 2026 (Mon) 0.3465 0.348 0.3465 0.348 58,301
27th Mar 2026 (Fri) 0.367 0.369 0.367 0.3465 26,049
26th Mar 2026 (Thu) 0.368 0.377 0.368 0.3825 4,727
25th Mar 2026 (Wed) 0.346 0.346 0.345 0.3435 602
24th Mar 2026 (Tue) 0.376 0.376 0.376 0.3785 282
23rd Mar 2026 (Mon) 0.42 0.432 0.408 0.3855 14,479
20th Mar 2026 (Fri) 0.326 0.333 0.324 0.3425 87,781
19th Mar 2026 (Thu) 0.325 0.351 0.325 0.3385 46,374
18th Mar 2026 (Wed) 0.291 0.291 0.291 0.2885 76
17th Mar 2026 (Tue) 0.273 0.273 0.27 0.27 0
16th Mar 2026 (Mon) 0.268 0.27 0.267 0.273 887
13th Mar 2026 (Fri) 0.257 0.257 0.255 0.2645 417
12th Mar 2026 (Thu) 0.237 0.237 0.237 0.2495 89
11th Mar 2026 (Wed) 0.236 0.236 0.236 0.2435 217
10th Mar 2026 (Tue) 0.2525 0.2525 0.2325 0.2325 0
9th Mar 2026 (Mon) 0.253 0.253 0.253 0.2525 367
6th Mar 2026 (Fri) 0.246 0.246 0.246 0.2465 890
5th Mar 2026 (Thu) 0.242 0.254 0.242 0.258 630
4th Mar 2026 (Wed) 0.243 0.243 0.238 0.2455 1,332
3rd Mar 2026 (Tue) 0.22 0.253 0.22 0.252 5,643
2nd Mar 2026 (Mon) 0.216 0.221 0.21 0.2255 16,299
27th Feb 2026 (Fri) 0.23 0.23 0.23 0.2325 205
26th Feb 2026 (Thu) 0.2375 0.2405 0.2375 0.2405 138
25th Feb 2026 (Wed) 0.24 0.24 0.24 0.2375 10
24th Feb 2026 (Tue) 0.242 0.25 0.234 0.247 8,478
23rd Feb 2026 (Mon) 0.252 0.252 0.242 0.2365 17,166
20th Feb 2026 (Fri) 0.265 0.265 0.259 0.2615 18,534
19th Feb 2026 (Thu) 0.265 0.272 0.265 0.2705 4,038
18th Feb 2026 (Wed) 0.285 0.285 0.27 0.2695 7,529
17th Feb 2026 (Tue) 0.287 0.292 0.284 0.2895 13,464
16th Feb 2026 (Mon) 0.273 0.274 0.273 0.2725 1,158
13th Feb 2026 (Fri) 0.289 0.289 0.2655 0.2655 0
12th Feb 2026 (Thu) 0.263 0.263 0.263 0.289 1,573
11th Feb 2026 (Wed) 0.256 0.256 0.256 0.264 2,294
10th Feb 2026 (Tue) 0.261 0.27 0.261 0.27 0
9th Feb 2026 (Mon) 0.268 0.273 0.262 0.261 17,503
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
FTSE 100 Latest
Value10,364.79
Change188.34