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
29th Apr 2026 (Wed) 0.322 0.324 0.322 0.3295 337
28th Apr 2026 (Tue) 0.311 0.312 0.307 0.322 8,923
27th Apr 2026 (Mon) 0.296 0.296 0.296 0.3015 30
24th Apr 2026 (Fri) 0.30 0.30 0.293 0.2945 7,721
23rd Apr 2026 (Thu) 0.301 0.301 0.289 0.292 2,137
22nd Apr 2026 (Wed) 0.291 0.291 0.291 0.2915 61
21st Apr 2026 (Tue) 0.2785 0.2905 0.2785 0.2905 0
20th Apr 2026 (Mon) 0.273 0.273 0.273 0.2785 703
17th Apr 2026 (Fri) 0.2795 0.2795 0.268 0.268 0
16th Apr 2026 (Thu) 0.279 0.28 0.272 0.2795 3,103
15th Apr 2026 (Wed) 0.281 0.285 0.274 0.2795 5,611
14th Apr 2026 (Tue) 0.285 0.291 0.285 0.2795 112
13th Apr 2026 (Mon) 0.298 0.30 0.292 0.3005 1,453
10th Apr 2026 (Fri) 0.2865 0.2865 0.2865 0.2865 0
9th Apr 2026 (Thu) 0.30 0.30 0.294 0.2865 13,006
8th Apr 2026 (Wed) 0.281 0.288 0.281 0.2915 31,577
7th Apr 2026 (Tue) 0.313 0.313 0.313 0.3145 1
6th Apr 2026 (Mon) 0.3105 0.3105 0.3105 0.3105 0
3rd Apr 2026 (Fri) 0.3105 0.3105 0.3105 0.3105 0
2nd Apr 2026 (Thu) 0.291 0.3105 0.291 0.3105 0
1st Apr 2026 (Wed) 0.302 0.302 0.301 0.291 51,450
31st Mar 2026 (Tue) 0.338 0.345 0.338 0.3275 10,393
30th Mar 2026 (Mon) 0.3465 0.348 0.3465 0.348 58,301
27th Mar 2026 (Fri) 0.367 0.369 0.367 0.3465 26,049
26th Mar 2026 (Thu) 0.368 0.377 0.368 0.3825 4,727
25th Mar 2026 (Wed) 0.346 0.346 0.345 0.3435 602
24th Mar 2026 (Tue) 0.376 0.376 0.376 0.3785 282
23rd Mar 2026 (Mon) 0.42 0.432 0.408 0.3855 14,479
20th Mar 2026 (Fri) 0.326 0.333 0.324 0.3425 87,781
19th Mar 2026 (Thu) 0.325 0.351 0.325 0.3385 46,374
18th Mar 2026 (Wed) 0.291 0.291 0.291 0.2885 76
17th Mar 2026 (Tue) 0.273 0.273 0.27 0.27 0
16th Mar 2026 (Mon) 0.268 0.27 0.267 0.273 887
13th Mar 2026 (Fri) 0.257 0.257 0.255 0.2645 417
12th Mar 2026 (Thu) 0.237 0.237 0.237 0.2495 89
11th Mar 2026 (Wed) 0.236 0.236 0.236 0.2435 217
10th Mar 2026 (Tue) 0.2525 0.2525 0.2325 0.2325 0
9th Mar 2026 (Mon) 0.253 0.253 0.253 0.2525 367
6th Mar 2026 (Fri) 0.246 0.246 0.246 0.2465 890
5th Mar 2026 (Thu) 0.242 0.254 0.242 0.258 630
4th Mar 2026 (Wed) 0.243 0.243 0.238 0.2455 1,332
3rd Mar 2026 (Tue) 0.22 0.253 0.22 0.252 5,643
2nd Mar 2026 (Mon) 0.216 0.221 0.21 0.2255 16,299
FTSE 100 Latest
Value10,378.82
Change165.71