Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	3.040	3.040	2.928	2.990	29,500	-0.01(-0.33%)
May 28, 2020	2.900	3.100	2.900	3.000	74,153	+0.09(+3.09%)
May 27, 2020	2.980	3.030	2.360	2.910	111,343	+0.03(+1.04%)
May 26, 2020	2.890	3.200	2.500	2.880	151,606	+0.11(+3.97%)
May 22, 2020	2.770	2.800	2.670	2.770	64,500	+0.07(+2.59%)
May 21, 2020	2.780	2.800	2.680	2.700	11,532	-0.01(-0.37%)
May 20, 2020	2.770	3.000	2.500	2.710	100,359	+0.04(+1.40%)
May 19, 2020	2.830	2.970	2.623	2.673	110,883	-0.18(-6.22%)
May 18, 2020	3.020	3.090	2.770	2.850	84,078	-0.03(-1.04%)
May 15, 2020	2.850	3.000	2.780	2.880	26,700	+0.04(+1.41%)
May 14, 2020	2.690	2.900	2.590	2.840	40,711	+0.05(+1.79%)
May 13, 2020	2.900	3.000	2.615	2.790	50,038	-0.05(-1.76%)
May 12, 2020	2.950	3.030	2.840	2.840	65,241	-0.19(-6.27%)
May 11, 2020	2.910	3.094	2.910	3.030	49,763	+0.04(+1.34%)
May 08, 2020	2.980	3.080	2.920	2.990	39,500	+0.02(+0.67%)
May 07, 2020	3.230	3.490	2.950	2.970	52,107	-0.12(-3.88%)
May 06, 2020	3.100	3.120	2.940	3.090	75,155	+0.01(+0.32%)
May 05, 2020	3.190	3.420	3.000	3.080	33,035	-0.03(-0.96%)
May 04, 2020	3.180	3.180	3.001	3.110	53,617	-0.04(-1.27%)