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
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
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
FTSE 100 Latest
Value10,817.97
Change25.43