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
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
29th May 2026 (Fri) 0.3405 0.3405 0.3175 0.3175 0
28th May 2026 (Thu) 0.359 0.359 0.359 0.3405 42
27th May 2026 (Wed) 0.335 0.352 0.335 0.3505 648
26th May 2026 (Tue) 0.325 0.325 0.325 0.3355 203
25th May 2026 (Mon) 0.3325 0.3325 0.3325 0.3325 0
22nd May 2026 (Fri) 0.3365 0.3365 0.3325 0.3325 0
21st May 2026 (Thu) 0.33 0.3365 0.33 0.3365 0
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
FTSE 100 Latest
Value10,652.87
Change174.53