Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	9.860	9.860	9.480	9.860	3,800	+0.06(+0.64%)
Nov 29, 2018	9.500	9.894	9.490	9.797	3,579	-0.20(-2.03%)
Nov 28, 2018	9.942	10.00	9.942	10.00	2,939	+0.46(+4.82%)
Nov 27, 2018	9.768	9.768	9.390	9.540	8,486	+0.02(+0.21%)
Nov 26, 2018	9.720	9.800	9.300	9.520	9,443	-0.10(-1.04%)
Nov 23, 2018	9.250	9.620	9.250	9.620	300	+0.40(+4.34%)
Nov 21, 2018		9.220	9.220	9.220	0	+0.02(+0.22%)
Nov 20, 2018	9.330	9.510	9.180	9.200	19,724	-0.29(-3.06%)
Nov 19, 2018	9.510	9.510	9.122	9.490	15,973	+0.09(+0.96%)
Nov 16, 2018	9.300	9.800	9.250	9.400	13,100	+0.30(+3.30%)
Nov 15, 2018	9.060	9.561	9.060	9.100	11,746	+0.00(+0.00%)
Nov 14, 2018	9.100	9.190	9.100	9.100	12,270	+0.04(+0.44%)
Nov 13, 2018	9.220	9.220	9.060	9.060	3,225	-0.06(-0.66%)
Nov 12, 2018	9.060	9.380	9.060	9.120	2,608	+0.02(+0.22%)
Nov 09, 2018	9.950	9.950	9.100	9.100	4,100	-0.15(-1.62%)
Nov 08, 2018	9.550	9.696	9.060	9.250	14,527	-0.10(-1.07%)
Nov 07, 2018	9.500	9.870	9.070	9.350	40,726	-0.14(-1.48%)
Nov 06, 2018	9.160	9.490	9.000	9.490	9,261	+0.09(+0.96%)
Nov 05, 2018	9.430	9.650	9.123	9.400	17,259	-0.10(-1.05%)
Nov 02, 2018	9.670	10.02	9.110	9.500	15,700	-0.17(-1.76%)