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 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
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
FTSE 100 Latest
Value10,249.52
Change-35.23