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
28th Sep 2026 (Mon) 0.3555 0.3945 0.3555 0.3945 0
25th Sep 2026 (Fri) 0.351 0.351 0.351 0.3555 167
24th Sep 2026 (Thu) 0.353 0.359 0.353 0.3645 338
23rd Sep 2026 (Wed) 0.3425 0.355 0.3425 0.355 0
22nd Sep 2026 (Tue) 0.337 0.3425 0.337 0.3425 0
21st Sep 2026 (Mon) 0.3355 0.337 0.3355 0.337 0
18th Sep 2026 (Fri) 0.3345 0.3355 0.3345 0.3355 0
17th Sep 2026 (Thu) 0.337 0.337 0.3345 0.3345 0
16th Sep 2026 (Wed) 0.34 0.342 0.338 0.337 3,065
15th Sep 2026 (Tue) 0.354 0.356 0.353 0.3515 4,207
14th Sep 2026 (Mon) 0.347 0.356 0.341 0.3515 11,029
11th Sep 2026 (Fri) 0.3305 0.3305 0.3295 0.3295 0
10th Sep 2026 (Thu) 0.324 0.3305 0.324 0.3305 0
9th Sep 2026 (Wed) 0.318 0.318 0.318 0.324 271
8th Sep 2026 (Tue) 0.3205 0.3235 0.3205 0.3235 0
7th Sep 2026 (Mon) 0.329 0.329 0.329 0.3205 179
4th Sep 2026 (Fri) 0.301 0.315 0.301 0.315 0
3rd Sep 2026 (Thu) 0.332 0.332 0.301 0.301 0
2nd Sep 2026 (Wed) 0.347 0.349 0.328 0.332 19,839
1st Sep 2026 (Tue) 0.324 0.331 0.324 0.3345 9,943
31st Aug 2026 (Mon) 0.2945 0.2945 0.2945 0.2945 0
28th Aug 2026 (Fri) 0.288 0.294 0.288 0.2945 1,200
27th Aug 2026 (Thu) 0.287 0.2885 0.287 0.2885 0
26th Aug 2026 (Wed) 0.2785 0.287 0.2785 0.287 0
25th Aug 2026 (Tue) 0.276 0.283 0.276 0.2785 1,971
24th Aug 2026 (Mon) 0.282 0.282 0.273 0.272 6,286
21st Aug 2026 (Fri) 0.294 0.294 0.287 0.285 3,155
20th Aug 2026 (Thu) 0.306 0.306 0.306 0.2995 45
19th Aug 2026 (Wed) 0.344 0.344 0.311 0.311 0
18th Aug 2026 (Tue) 0.3285 0.344 0.3285 0.344 0
17th Aug 2026 (Mon) 0.3385 0.3385 0.3285 0.3285 0
14th Aug 2026 (Fri) 0.3445 0.3445 0.3385 0.3385 0
13th Aug 2026 (Thu) 0.331 0.3445 0.331 0.3445 0
12th Aug 2026 (Wed) 0.33 0.33 0.329 0.331 139
11th Aug 2026 (Tue) 0.34 0.34 0.34 0.34 17
10th Aug 2026 (Mon) 0.3465 0.3475 0.3465 0.3475 0
7th Aug 2026 (Fri) 0.367 0.367 0.346 0.3465 321
6th Aug 2026 (Thu) 0.367 0.367 0.367 0.3735 53
5th Aug 2026 (Wed) 0.405 0.41 0.395 0.371 44,112
4th Aug 2026 (Tue) 0.437 0.439 0.437 0.429 111
3rd Aug 2026 (Mon) 0.432 0.432 0.432 0.444 100
31st Jul 2026 (Fri) 0.428 0.435 0.428 0.4415 142
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
FTSE 100 Latest
Value10,684.88
Change-10.37