Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	4.820	4.940	4.500	4.570	58,824	-0.14(-2.97%)
Nov 27, 2020	4.990	4.990	4.570	4.710	42,500	-0.01(-0.21%)
Nov 25, 2020	4.930	4.970	4.500	4.720	110,700	-0.07(-1.46%)
Nov 24, 2020	4.880	5.000	4.690	4.790	95,233	+0.13(+2.79%)
Nov 23, 2020	4.700	4.940	4.600	4.660	72,979	+0.26(+5.91%)
Nov 20, 2020	4.440	4.530	4.261	4.400	49,100	+0.03(+0.69%)
Nov 19, 2020	4.400	4.510	4.240	4.370	31,263	+0.02(+0.46%)
Nov 18, 2020	4.270	4.390	4.230	4.350	24,299	+0.09(+2.11%)
Nov 17, 2020	4.150	4.490	4.150	4.260	20,165	-0.03(-0.65%)
Nov 16, 2020	4.400	4.400	4.185	4.288	28,135	-0.04(-0.97%)
Nov 13, 2020	4.400	4.410	4.220	4.330	8,300	-0.04(-0.92%)
Nov 12, 2020	4.699	4.699	4.300	4.370	33,956	-0.13(-2.89%)
Nov 11, 2020	4.640	4.650	4.330	4.500	28,440	-0.20(-4.26%)
Nov 10, 2020	4.650	4.940	4.620	4.700	201,510	+0.20(+4.44%)
Nov 09, 2020	4.800	5.040	4.382	4.500	129,073	-0.20(-4.26%)
Nov 06, 2020	4.800	4.980	4.500	4.700	31,700	-0.10(-2.08%)
Nov 05, 2020	4.790	5.100	4.750	4.800	338,385	+0.12(+2.56%)
Nov 04, 2020	4.590	4.800	4.560	4.680	70,563	+0.13(+2.86%)
Nov 03, 2020	4.300	4.580	4.300	4.550	30,272	+0.15(+3.41%)