Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		12.39	12.39	12.39	0	+0.03(+0.24%)
Aug 30, 2018	12.75	12.75	12.36	12.36	12,824	-0.37(-2.91%)
Aug 29, 2018	12.75	12.81	12.73	12.73	10,640	-0.02(-0.16%)
Aug 28, 2018	12.75	12.75	12.60	12.75	7,406	+0.00(+0.00%)
Aug 27, 2018	12.70	12.75	12.70	12.75	318	+0.00(+0.00%)
Aug 24, 2018	12.70	12.75	12.70	12.75	2,300	+0.00(+0.00%)
Aug 23, 2018	13.00	13.00	12.55	12.75	13,512	-0.15(-1.16%)
Aug 22, 2018	13.00	13.05	12.85	12.90	109,819	-0.10(-0.77%)
Aug 21, 2018	13.05	13.05	12.94	13.00	91,194	+0.05(+0.39%)
Aug 20, 2018	12.56	13.20	12.56	12.95	15,946	-0.23(-1.75%)
Aug 17, 2018	12.62	13.18	12.62	13.18	1,900	+0.18(+1.38%)
Aug 16, 2018	12.44	13.00	12.44	13.00	10,160	+0.50(+4.00%)
Aug 15, 2018	12.74	12.75	12.50	12.50	1,412	-0.38(-2.95%)
Aug 14, 2018	12.98	13.00	12.80	12.88	11,137	+0.15(+1.18%)
Aug 13, 2018	13.00	13.00	12.73	12.73	24,865	-0.23(-1.77%)
Aug 10, 2018	12.50	12.96	12.46	12.96	2,900	+0.46(+3.68%)
Aug 09, 2018	12.50	12.50	12.50	12.50	215	+0.25(+2.04%)
Aug 07, 2018		12.25	12.25	12.25	0	+0.02(+0.13%)
Aug 06, 2018	12.31	12.50	11.96	12.23	44,863	-0.21(-1.66%)
Aug 03, 2018	12.01	12.44	12.01	12.44	3,600	-0.02(-0.16%)
Aug 02, 2018	12.44	12.50	12.30	12.46	7,886	+0.22(+1.80%)