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
30th Jul 2026 (Thu) 0.446 0.446 0.446 0.4245 75,000
29th Jul 2026 (Wed) 0.4485 0.4575 0.4485 0.4575 0
28th Jul 2026 (Tue) 0.4365 0.4485 0.4365 0.4485 0
27th Jul 2026 (Mon) 0.4365 0.4365 0.4365 0.4365 0
24th Jul 2026 (Fri) 0.4465 0.4465 0.4365 0.4365 0
23rd Jul 2026 (Thu) 0.421 0.44 0.421 0.4465 470
22nd Jul 2026 (Wed) 0.427 0.427 0.411 0.4115 1,022
21st Jul 2026 (Tue) 0.441 0.441 0.441 0.4365 3,017
20th Jul 2026 (Mon) 0.4565 0.4575 0.4565 0.4575 0
17th Jul 2026 (Fri) 0.469 0.469 0.469 0.4565 3,000
16th Jul 2026 (Thu) 0.46 0.46 0.46 0.4585 65
15th Jul 2026 (Wed) 0.449 0.456 0.445 0.4465 171
14th Jul 2026 (Tue) 0.4595 0.4595 0.4335 0.4335 0
13th Jul 2026 (Mon) 0.444 0.444 0.444 0.4595 42
10th Jul 2026 (Fri) 0.4225 0.4315 0.4225 0.4315 0
9th Jul 2026 (Thu) 0.43 0.43 0.43 0.4225 62
8th Jul 2026 (Wed) 0.446 0.446 0.446 0.4545 63
7th Jul 2026 (Tue) 0.42 0.42 0.411 0.4195 151
6th Jul 2026 (Mon) 0.411 0.4175 0.411 0.4175 0
3rd Jul 2026 (Fri) 0.4245 0.4245 0.411 0.411 0
2nd Jul 2026 (Thu) 0.4395 0.4395 0.4245 0.4245 0
1st Jul 2026 (Wed) 0.45 0.45 0.45 0.4395 80
30th Jun 2026 (Tue) 0.457 0.457 0.455 0.4575 16,363
29th Jun 2026 (Mon) 0.447 0.464 0.447 0.46 11,386
26th Jun 2026 (Fri) 0.4605 0.4605 0.4395 0.4395 0
25th Jun 2026 (Thu) 0.476 0.476 0.476 0.4605 66
24th Jun 2026 (Wed) 0.475 0.475 0.467 0.4665 30,622
23rd Jun 2026 (Tue) 0.4095 0.4305 0.4095 0.4305 0
22nd Jun 2026 (Mon) 0.4195 0.4195 0.4095 0.4095 0
19th Jun 2026 (Fri) 0.42 0.424 0.414 0.4195 26,318
18th Jun 2026 (Thu) 0.373 0.373 0.373 0.3945 6,000
17th Jun 2026 (Wed) 0.3675 0.3675 0.3605 0.3605 0
16th Jun 2026 (Tue) 0.3595 0.3675 0.3595 0.3675 0
15th Jun 2026 (Mon) 0.373 0.376 0.368 0.3595 5,803
12th Jun 2026 (Fri) 0.40 0.40 0.40 0.3965 66
11th Jun 2026 (Thu) 0.432 0.448 0.432 0.446 816
10th Jun 2026 (Wed) 0.427 0.427 0.419 0.4315 559
9th Jun 2026 (Tue) 0.37 0.392 0.37 0.392 85
8th Jun 2026 (Mon) 0.386 0.386 0.386 0.3765 95
5th Jun 2026 (Fri) 0.342 0.342 0.342 0.3715 268
4th Jun 2026 (Thu) 0.344 0.344 0.339 0.342 245
3rd Jun 2026 (Wed) 0.334 0.3485 0.334 0.3485 0
2nd Jun 2026 (Tue) 0.3425 0.3425 0.334 0.334 0
1st Jun 2026 (Mon) 0.3175 0.3425 0.3175 0.3425 0
FTSE 100 Latest
Value10,897.27
Change0.00