Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	2.500			2.536	53,337	+0.04(+1.45%)
Jan 28, 2022	2.320	2.535	2.210	2.500	161,080	+0.17(+7.30%)
Jan 27, 2022	2.500	2.510	2.250	2.330	164,496	-0.11(-4.52%)
Jan 26, 2022	2.640	2.650	2.440	2.440	87,483	-0.20(-7.57%)
Jan 25, 2022	2.690	2.690	2.500	2.640	133,029	-0.06(-2.22%)
Jan 24, 2022	2.530	2.750	2.470	2.700	268,274	+0.06(+2.27%)
Jan 21, 2022	2.510	2.720	2.400	2.640	138,800	+0.12(+4.76%)
Jan 20, 2022	2.600	2.750	2.520	2.520	113,600	-0.15(-5.62%)
Jan 19, 2022	2.890	3.120	2.661	2.670	138,452	-0.25(-8.56%)
Jan 18, 2022	3.160	3.280	2.900	2.920	222,921	-0.39(-11.78%)
Jan 14, 2022				3.310	0	-0.15(-4.34%)
Jan 13, 2022	3.450	3.460	3.325	3.460	73,526	+0.04(+1.17%)
Jan 12, 2022	3.430	3.460	3.370	3.420	43,323	-0.01(-0.29%)
Jan 11, 2022	3.350	3.450	3.350	3.430	47,626	+0.12(+3.63%)
Jan 10, 2022	3.280	3.350	3.200	3.310	37,561	-0.02(-0.60%)
Jan 07, 2022	3.320	3.341	3.300	3.330	32,069	-0.04(-1.19%)
Jan 06, 2022	3.300	3.380	3.170	3.370	94,725	+0.06(+1.81%)
Jan 05, 2022	3.300	3.429	3.250	3.310	69,349	-0.03(-0.90%)
Jan 04, 2022	3.240	3.340	3.200	3.340	53,444	+0.10(+3.09%)
Jan 03, 2022	3.100	3.240	3.022	3.240	85,278	+0.10(+3.18%)
Dec 31, 2021	2.800	3.140	2.760	3.140	150,178	+0.34(+12.14%)
Dec 30, 2021	2.880	2.930	2.800	2.800	144,809	-0.08(-2.78%)
Dec 29, 2021	3.050	3.050	2.810	2.880	182,267	-0.22(-7.10%)
Dec 28, 2021	3.120	3.190	3.010	3.100	67,293	-0.01(-0.32%)
Dec 27, 2021	3.130	3.130	3.050	3.110	65,559	+0.04(+1.30%)
Dec 23, 2021	3.000	3.210	2.950	3.070	106,598	+0.04(+1.32%)
Dec 22, 2021	3.100	3.100	2.900	3.030	115,041	-0.02(-0.66%)
Dec 21, 2021	2.960	3.120	2.900	3.050	55,593	+0.11(+3.74%)
Dec 20, 2021	2.890	3.090	2.800	2.940	102,196	+0.05(+1.73%)
Dec 17, 2021	2.900	3.150	2.800	2.890	392,789	-0.06(-2.03%)
Dec 16, 2021	3.260	3.450	2.950	2.950	294,094	-0.30(-9.23%)
Dec 15, 2021	3.410	3.490	3.180	3.250	164,163	-0.20(-5.80%)
Dec 14, 2021	3.300	3.500	3.240	3.450	150,215	+0.07(+2.07%)
Dec 13, 2021	3.370	3.480	3.320	3.380	165,155	-0.08(-2.31%)
Dec 10, 2021	3.540	3.540	3.400	3.460	82,480	-0.02(-0.57%)
Dec 09, 2021	3.530	3.810	3.450	3.480	191,697	+0.00(+0.00%)
Dec 08, 2021	3.440	3.599	3.400	3.480	143,927	+0.07(+2.05%)
Dec 07, 2021	3.270	3.600	3.210	3.410	175,118	+0.16(+4.92%)
Dec 06, 2021	3.150	3.310	2.950	3.250	82,023	+0.13(+4.17%)
Dec 03, 2021	3.250	3.270	2.960	3.120	164,857	-0.09(-2.80%)
Dec 02, 2021	3.180	3.250	3.030	3.210	118,912	+0.00(+0.00%)
Dec 01, 2021	3.150	3.290	3.100	3.210	282,509	+0.07(+2.23%)
Nov 30, 2021	3.060	3.300	3.010	3.140	597,341	+0.01(+0.32%)
Nov 29, 2021	3.150	3.150	2.900	3.130	245,284	+0.03(+0.97%)
Nov 26, 2021	3.100	3.239	2.989	3.100	394,110	-0.20(-6.06%)
Nov 24, 2021	2.870	3.550	2.810	3.300	2,740,590	+0.63(+23.60%)
Nov 23, 2021	2.660	2.730	2.510	2.670	240,674	+0.02(+0.75%)
Nov 22, 2021	2.580	2.800	2.500	2.650	392,195	+0.11(+4.33%)
Nov 19, 2021	2.470	2.652	2.330	2.540	1,931,645	+0.11(+4.53%)
Nov 18, 2021	2.420	2.430	2.210	2.430	422,878	-0.01(-0.41%)
Nov 17, 2021	2.490	2.510	2.380	2.440	246,796	-0.04(-1.61%)
Nov 16, 2021	2.650	2.659	2.450	2.480	416,750	-0.35(-12.37%)
Nov 15, 2021	2.580	2.870	2.500	2.830	269,165	+0.23(+8.85%)
Nov 12, 2021	2.550	2.670	2.550	2.600	112,119	+0.04(+1.56%)
Nov 11, 2021	2.580	2.629	2.510	2.560	89,923	+0.00(+0.00%)
Nov 10, 2021	2.590			2.560	228,989	-0.04(-1.54%)
Nov 09, 2021	2.610	2.690	2.520	2.600	76,673	-0.04(-1.52%)
Nov 08, 2021	2.700	2.710	2.570	2.640	76,384	-0.05(-1.86%)
Nov 05, 2021	2.660	2.720	2.560	2.690	114,028	+0.07(+2.67%)
Nov 04, 2021	2.570	2.620	2.450	2.620	142,677	+0.02(+0.77%)
Nov 03, 2021	2.630	2.660	2.520	2.600	122,647	+0.01(+0.39%)
Nov 02, 2021	2.720	2.760	2.530	2.590	126,088	-0.17(-6.16%)