Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2021	2.650	2.760	2.650	2.760	238,161	+0.11(+4.15%)
Oct 29, 2021	2.610	2.700	2.410	2.650	352,233	+0.01(+0.38%)
Oct 28, 2021	2.800	2.830	2.630	2.640	168,777	-0.04(-1.49%)
Oct 27, 2021	2.780	2.850	2.660	2.680	94,964	-0.13(-4.63%)
Oct 26, 2021	2.920			2.810	144,756	-0.12(-4.10%)
Oct 25, 2021	2.920	3.160	2.800	2.930	238,094	+0.05(+1.74%)
Oct 22, 2021	3.050	3.050	2.870	2.880	119,762	-0.21(-6.80%)
Oct 21, 2021	3.040	3.400	2.930	3.090	858,457	+0.05(+1.64%)
Oct 20, 2021	2.760	3.040	2.710	3.040	206,585	+0.27(+9.75%)
Oct 19, 2021	2.790	2.820	2.740	2.770	141,067	-0.03(-1.07%)
Oct 18, 2021	2.790	2.891	2.740	2.800	175,912	+0.02(+0.72%)
Oct 15, 2021	2.890	2.890	2.750	2.780	85,187	-0.05(-1.77%)
Oct 14, 2021	2.940	3.030	2.800	2.830	90,326	-0.13(-4.39%)
Oct 13, 2021	2.940	3.010	2.940	2.960	73,751	-0.01(-0.34%)
Oct 12, 2021	2.980	3.090	2.660	2.970	230,484	-0.05(-1.66%)
Oct 11, 2021	3.020	3.104	2.890	3.020	116,524	-0.05(-1.63%)
Oct 08, 2021	3.070	3.160	3.010	3.070	71,959	-0.01(-0.32%)
Oct 07, 2021	3.240	3.279	3.000	3.080	97,208	-0.12(-3.75%)
Oct 06, 2021	3.210	3.300	3.110	3.200	102,699	-0.10(-3.03%)
Oct 05, 2021	3.490	3.490	3.300	3.300	55,639	-0.22(-6.25%)
Oct 04, 2021	3.500	3.520	3.276	3.520	148,390	-0.01(-0.28%)
Oct 01, 2021	3.470	3.538	3.410	3.530	31,220	+0.02(+0.57%)
Sep 30, 2021	3.430	3.670	3.350	3.510	44,362	+0.09(+2.63%)
Sep 29, 2021	3.440	3.537	3.370	3.420	40,829	-0.04(-1.16%)
Sep 28, 2021	3.570	3.570	3.350	3.460	43,062	-0.11(-3.08%)
Sep 27, 2021	3.310	3.620	3.310	3.570	117,160	+0.30(+9.17%)
Sep 24, 2021	3.420	3.420	3.260	3.270	18,392	-0.10(-2.97%)
Sep 23, 2021	3.350	3.494	3.340	3.370	60,363	-0.03(-0.88%)
Sep 22, 2021	3.250	3.540	3.240	3.400	166,980	+0.16(+4.94%)
Sep 21, 2021	3.250	3.290	3.130	3.240	97,515	+0.07(+2.21%)
Sep 20, 2021	3.360	3.360	3.130	3.170	79,201	-0.25(-7.31%)
Sep 17, 2021	3.540	3.540	3.300	3.420	42,434	-0.07(-2.01%)
Sep 16, 2021	3.410	3.490	3.340	3.490	27,231	+0.05(+1.45%)
Sep 15, 2021	3.620	3.650	3.360	3.440	121,300	-0.13(-3.64%)
Sep 14, 2021	3.430	3.640	3.360	3.570	222,764	+0.17(+5.00%)
Sep 13, 2021	3.360	3.430	3.256	3.400	111,082	+0.05(+1.49%)
Sep 10, 2021	3.050	3.360	3.050	3.350	197,367	+0.34(+11.30%)
Sep 09, 2021	3.110	3.110	2.970	3.010	519,875	+0.04(+1.35%)
Sep 08, 2021	3.190	3.190	2.960	2.970	267,444	-0.20(-6.31%)
Sep 07, 2021	3.120	3.310	3.080	3.170	170,621	+0.02(+0.63%)
Sep 03, 2021	3.100	3.180	2.940	3.150	159,728	+0.07(+2.27%)
Sep 02, 2021	3.210	3.210	3.000	3.080	166,839	-0.08(-2.53%)