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
9th Jan 2026 (Fri) 0.449 0.449 0.449 0.449 0
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
5th Dec 2025 (Fri) 0.543 0.544 0.543 0.544 0
4th Dec 2025 (Thu) 0.541 0.543 0.541 0.543 0
3rd Dec 2025 (Wed) 0.544 0.551 0.54 0.541 26,001
2nd Dec 2025 (Tue) 0.5365 0.56 0.5365 0.56 0
1st Dec 2025 (Mon) 0.5485 0.5485 0.5365 0.5365 0
28th Nov 2025 (Fri) 0.558 0.558 0.558 0.5485 1,200
27th Nov 2025 (Thu) 0.567 0.567 0.558 0.558 0
26th Nov 2025 (Wed) 0.563 0.563 0.563 0.567 819
25th Nov 2025 (Tue) 0.581 0.585 0.581 0.578 2,350
24th Nov 2025 (Mon) 0.6135 0.6135 0.601 0.601 44
21st Nov 2025 (Fri) 0.611 0.611 0.607 0.6135 2,004
20th Nov 2025 (Thu) 0.622 0.622 0.62 0.6105 3,955
19th Nov 2025 (Wed) 0.587 0.587 0.569 0.608 31,210
18th Nov 2025 (Tue) 0.616 0.62 0.616 0.6125 8,502
17th Nov 2025 (Mon) 0.616 0.616 0.616 0.6095 8,000
14th Nov 2025 (Fri) 0.608 0.61 0.608 0.593 2,966
13th Nov 2025 (Thu) 0.539 0.547 0.533 0.549 26,357
12th Nov 2025 (Wed) 0.592 0.60 0.564 0.5605 31,222
11th Nov 2025 (Tue) 0.587 0.587 0.587 0.5925 1,770
10th Nov 2025 (Mon) 0.643 0.643 0.6045 0.6045 799
FTSE 100 Latest
Value10,119.53
Change74.84