Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	5.700	5.830	5.610	5.800	221,900	+0.05(+0.87%)
Jan 30, 2020	5.390	5.885	5.390	5.750	336,322	+0.38(+7.08%)
Jan 29, 2020	5.250	5.540	5.100	5.370	110,627	+0.23(+4.47%)
Jan 28, 2020	5.170	5.175	5.030	5.140	42,233	+0.03(+0.59%)
Jan 27, 2020	5.060	5.180	5.030	5.110	70,195	-0.07(-1.35%)
Jan 24, 2020	5.250	5.320	5.030	5.180	149,900	+0.00(+0.00%)
Jan 23, 2020	5.290	5.310	5.100	5.180	63,037	-0.13(-2.45%)
Jan 22, 2020	5.030	5.330	5.030	5.310	203,079	+0.29(+5.78%)
Jan 21, 2020	5.030	5.210	4.900	5.020	227,163	+0.00(+0.00%)
Jan 17, 2020	4.950	5.100	4.948	5.020	193,200	+0.09(+1.83%)
Jan 16, 2020	4.830	4.965	4.830	4.930	212,337	+0.10(+2.07%)
Jan 15, 2020	4.770	4.870	4.700	4.830	116,838	+0.02(+0.42%)
Jan 14, 2020	4.780	4.890	4.760	4.810	206,474	+0.01(+0.21%)
Jan 13, 2020	4.550	4.830	4.550	4.800	282,533	+0.21(+4.58%)
Jan 10, 2020	4.421	4.640	4.400	4.590	282,300	+0.06(+1.32%)
Jan 09, 2020	4.640	4.650	4.400	4.530	154,714	-0.06(-1.31%)
Jan 08, 2020	4.610	4.840	4.580	4.590	102,131	-0.06(-1.29%)
Jan 07, 2020	4.570	4.660	4.550	4.650	128,480	+0.11(+2.42%)
Jan 06, 2020	4.410	4.580	4.320	4.540	231,680	+0.15(+3.42%)
Jan 03, 2020	4.420	4.560	4.310	4.390	76,300	-0.07(-1.57%)