Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	11.25	12.22	11.01	11.85	8,351	+0.15(+1.28%)
Jul 30, 2018	11.18	11.70	10.65	11.70	20,931	+0.60(+5.41%)
Jul 27, 2018	11.31	11.39	11.01	11.10	14,100	-0.12(-1.07%)
Jul 26, 2018	11.50	11.60	11.22	11.22	34,735	-0.39(-3.36%)
Jul 25, 2018	12.30	12.30	11.55	11.61	16,395	-0.67(-5.46%)
Jul 24, 2018	12.81	12.81	12.11	12.28	9,285	-0.61(-4.73%)
Jul 23, 2018	12.05	12.89	11.74	12.89	10,009	+0.92(+7.69%)
Jul 20, 2018	11.49	12.22	11.49	11.97	8,285	+0.44(+3.82%)
Jul 19, 2018	10.62	11.55	10.53	11.53	46,289	+0.12(+1.05%)
Jul 18, 2018	11.60	12.25	11.30	11.41	24,034	-0.15(-1.30%)
Jul 17, 2018	11.25	11.60	10.54	11.56	23,710	+0.54(+4.90%)
Jul 16, 2018	11.08	11.25	10.51	11.02	2,920	+0.03(+0.27%)
Jul 13, 2018	10.51	11.17	10.50	10.99	27,185	+0.45(+4.27%)
Jul 12, 2018	10.65	10.70	10.54	10.54	16,120	-0.02(-0.18%)
Jul 11, 2018	10.22	10.62	10.22	10.56	23,454	+0.03(+0.28%)
Jul 10, 2018	10.52	10.65	10.51	10.53	29,845	+0.02(+0.19%)
Jul 09, 2018	10.74	10.74	10.47	10.51	8,890	-0.14(-1.31%)
Jul 06, 2018	10.58	10.96	10.58	10.65	16,267	+0.05(+0.47%)
Jul 05, 2018	10.63	10.63	10.40	10.60	15,085	+0.15(+1.44%)
Jul 03, 2018		10.45	10.45	10.45	0	-0.37(-3.44%)