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
20th May 2026 (Wed) 0.328 0.328 0.328 0.33 300
19th May 2026 (Tue) 0.341 0.343 0.341 0.3385 8,266
18th May 2026 (Mon) 0.321 0.321 0.321 0.329 406
15th May 2026 (Fri) 0.32 0.32 0.32 0.3265 9,787
14th May 2026 (Thu) 0.296 0.2985 0.296 0.2985 0
13th May 2026 (Wed) 0.30 0.30 0.30 0.296 200
12th May 2026 (Tue) 0.2875 0.3025 0.2875 0.3025 0
11th May 2026 (Mon) 0.296 0.296 0.29 0.2875 10,515
8th May 2026 (Fri) 0.2855 0.2905 0.2855 0.2905 0
7th May 2026 (Thu) 0.28 0.283 0.28 0.2855 593
6th May 2026 (Wed) 0.293 0.293 0.293 0.2945 1,206
5th May 2026 (Tue) 0.323 0.323 0.323 0.3205 376
4th May 2026 (Mon) 0.308 0.308 0.308 0.308 0
1st May 2026 (Fri) 0.3115 0.3115 0.308 0.308 0
30th Apr 2026 (Thu) 0.3295 0.3295 0.3115 0.3115 0
29th Apr 2026 (Wed) 0.322 0.324 0.322 0.3295 337
28th Apr 2026 (Tue) 0.311 0.312 0.307 0.322 8,923
27th Apr 2026 (Mon) 0.296 0.296 0.296 0.3015 30
24th Apr 2026 (Fri) 0.30 0.30 0.293 0.2945 7,721
23rd Apr 2026 (Thu) 0.301 0.301 0.289 0.292 2,137
22nd Apr 2026 (Wed) 0.291 0.291 0.291 0.2915 61
21st Apr 2026 (Tue) 0.2785 0.2905 0.2785 0.2905 0
20th Apr 2026 (Mon) 0.273 0.273 0.273 0.2785 703
17th Apr 2026 (Fri) 0.2795 0.2795 0.268 0.268 0
16th Apr 2026 (Thu) 0.279 0.28 0.272 0.2795 3,103
15th Apr 2026 (Wed) 0.281 0.285 0.274 0.2795 5,611
14th Apr 2026 (Tue) 0.285 0.291 0.285 0.2795 112
13th Apr 2026 (Mon) 0.298 0.30 0.292 0.3005 1,453
10th Apr 2026 (Fri) 0.2865 0.2865 0.2865 0.2865 0
9th Apr 2026 (Thu) 0.30 0.30 0.294 0.2865 13,006
8th Apr 2026 (Wed) 0.281 0.288 0.281 0.2915 31,577
7th Apr 2026 (Tue) 0.313 0.313 0.313 0.3145 1
6th Apr 2026 (Mon) 0.3105 0.3105 0.3105 0.3105 0
3rd Apr 2026 (Fri) 0.3105 0.3105 0.3105 0.3105 0
2nd Apr 2026 (Thu) 0.291 0.3105 0.291 0.3105 0
1st Apr 2026 (Wed) 0.302 0.302 0.301 0.291 51,450
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
FTSE 100 Latest
Value10,443.47
Change11.13