Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	12.10	12.54	12.01	12.45	36,700	+0.00(+0.00%)
May 30, 2019	12.26	12.53	12.24	12.45	16,428	-0.00(-0.03%)
May 29, 2019	12.52	12.54	12.40	12.45	4,553	-0.30(-2.33%)
May 28, 2019	12.95	13.00	12.75	12.75	4,830	-0.15(-1.16%)
May 24, 2019	12.20	13.00	11.79	12.90	20,700	+0.59(+4.79%)
May 23, 2019	12.89	12.90	12.10	12.31	55,781	-0.86(-6.53%)
May 22, 2019	13.11	13.45	13.01	13.17	36,534	-0.16(-1.20%)
May 21, 2019	13.15	13.45	12.99	13.33	46,671	-0.07(-0.55%)
May 20, 2019	13.15	13.50	13.13	13.40	44,346	-0.10(-0.71%)
May 17, 2019	13.06	13.50	13.05	13.50	30,600	-0.10(-0.74%)
May 16, 2019	13.11	13.60	13.07	13.60	34,971	+0.15(+1.12%)
May 15, 2019	12.94	13.50	12.94	13.45	20,445	+0.15(+1.13%)
May 14, 2019	13.30	13.50	12.70	13.30	56,650	-0.11(-0.82%)
May 13, 2019	13.40	13.48	13.16	13.41	2,488	-0.09(-0.67%)
May 10, 2019	13.32	13.50	13.32	13.50	4,800	+0.06(+0.45%)
May 09, 2019	13.53	13.65	13.12	13.44	6,969	-0.41(-2.96%)
May 08, 2019	13.55	13.85	13.55	13.85	13,739	+0.24(+1.76%)
May 07, 2019	13.84	13.84	13.55	13.61	11,671	-0.14(-1.02%)
May 06, 2019	14.12	14.15	13.20	13.75	64,685	-0.35(-2.48%)
May 03, 2019	13.75	14.34	13.75	14.10	27,000	+0.26(+1.88%)
May 02, 2019	14.08	14.15	13.83	13.84	29,272	-0.42(-2.95%)