Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	4.980	5.100	4.910	5.090	180,600	-0.03(-0.59%)
Feb 27, 2020	5.410	5.575	5.020	5.120	229,258	-0.43(-7.75%)
Feb 26, 2020	5.610	5.725	5.510	5.550	192,696	-0.09(-1.60%)
Feb 25, 2020	5.760	5.789	5.440	5.640	180,760	-0.13(-2.25%)
Feb 24, 2020	5.750	5.960	5.570	5.770	243,668	-0.17(-2.86%)
Feb 21, 2020	6.010	6.190	5.850	5.940	113,200	-0.24(-3.88%)
Feb 20, 2020	6.120	6.240	6.010	6.180	60,945	+0.00(+0.00%)
Feb 19, 2020	6.180	6.300	6.030	6.180	101,352	+0.08(+1.31%)
Feb 18, 2020	6.180	6.302	5.850	6.100	123,926	-0.25(-3.94%)
Feb 14, 2020	6.600	6.750	6.020	6.350	232,500	-0.15(-2.31%)
Feb 13, 2020	5.630	6.690	5.602	6.500	1,111,430	+0.82(+14.44%)
Feb 12, 2020	5.990	6.050	5.453	5.680	110,272	-0.32(-5.33%)
Feb 11, 2020	6.500	6.500	5.930	6.000	128,729	-0.42(-6.54%)
Feb 10, 2020	6.400	6.550	6.370	6.420	142,137	+0.00(+0.00%)
Feb 07, 2020	6.350	6.420	6.210	6.420	71,600	+0.10(+1.58%)
Feb 06, 2020	6.250	6.360	6.140	6.320	74,790	+0.13(+2.10%)
Feb 05, 2020	6.180	6.220	6.043	6.190	158,832	+0.05(+0.81%)
Feb 04, 2020	6.070	6.312	5.900	6.140	231,220	+0.16(+2.68%)