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
7th Nov 2025 (Fri) 0.64 0.64 0.64 0.643 1,352
6th Nov 2025 (Thu) 0.644 0.646 0.644 0.658 3,071
5th Nov 2025 (Wed) 0.658 0.658 0.658 0.663 718
4th Nov 2025 (Tue) 0.648 0.648 0.648 0.6665 1,445
3rd Nov 2025 (Mon) 0.657 0.657 0.6505 0.6505 759
31st Oct 2025 (Fri) 0.633 0.653 0.633 0.657 5,504
30th Oct 2025 (Thu) 0.653 0.673 0.653 0.6525 2,783
29th Oct 2025 (Wed) 0.63 0.641 0.63 0.6455 7,866
28th Oct 2025 (Tue) 0.69 0.699 0.69 0.664 11,282
27th Oct 2025 (Mon) 0.63 0.63 0.63 0.6505 3,386
24th Oct 2025 (Fri) 0.605 0.605 0.605 0.5925 592
23rd Oct 2025 (Thu) 0.602 0.602 0.581 0.585 9,020
22nd Oct 2025 (Wed) 0.581 0.636 0.581 0.6335 64,637
21st Oct 2025 (Tue) 0.535 0.598 0.535 0.594 18,932
20th Oct 2025 (Mon) 0.564 0.564 0.544 0.5195 10,691
17th Oct 2025 (Fri) 0.535 0.559 0.531 0.56 13,360
16th Oct 2025 (Thu) 0.573 0.573 0.56 0.551 10,834
15th Oct 2025 (Wed) 0.586 0.594 0.586 0.582 860
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
FTSE 100 Latest
Value9,682.57
Change-53.21