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 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
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
FTSE 100 Latest
Value9,642.01
Change-3.08