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 Oct 2026 (Fri) 0.432 0.468 0.432 0.468 0
29th Oct 2026 (Thu) 0.424 0.432 0.424 0.432 0
28th Oct 2026 (Wed) 0.4195 0.424 0.4195 0.424 0
27th Oct 2026 (Tue) 0.4295 0.4295 0.4195 0.4195 0
26th Oct 2026 (Mon) 0.426 0.426 0.426 0.4295 171
23rd Oct 2026 (Fri) 0.43 0.438 0.425 0.437 2,620
22nd Oct 2026 (Thu) 0.42 0.42 0.42 0.4205 2,004
21st Oct 2026 (Wed) 0.395 0.395 0.3935 0.3935 0
20th Oct 2026 (Tue) 0.3915 0.395 0.3915 0.395 0
19th Oct 2026 (Mon) 0.383 0.3915 0.383 0.3915 0
16th Oct 2026 (Fri) 0.391 0.391 0.383 0.383 0
15th Oct 2026 (Thu) 0.391 0.391 0.391 0.391 500
14th Oct 2026 (Wed) 0.39 0.4115 0.39 0.4115 0
13th Oct 2026 (Tue) 0.379 0.379 0.379 0.39 1
12th Oct 2026 (Mon) 0.3815 0.3885 0.3815 0.3885 0
9th Oct 2026 (Fri) 0.403 0.403 0.3815 0.3815 0
8th Oct 2026 (Thu) 0.4065 0.4065 0.403 0.403 0
7th Oct 2026 (Wed) 0.399 0.405 0.399 0.4065 41,504
6th Oct 2026 (Tue) 0.395 0.395 0.387 0.387 0
5th Oct 2026 (Mon) 0.389 0.389 0.389 0.395 4,468
2nd Oct 2026 (Fri) 0.385 0.388 0.381 0.3935 44,406
1st Oct 2026 (Thu) 0.391 0.391 0.391 0.387 576
30th Sep 2026 (Wed) 0.3885 0.3885 0.386 0.386 0
29th Sep 2026 (Tue) 0.395 0.395 0.393 0.3885 720
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
FTSE 100 Latest
Value10,729.78
Change7.71