Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	5.140	5.360	5.140	5.190	68,844	+0.03(+0.58%)
Oct 30, 2019	5.200	5.320	5.140	5.160	12,311	-0.08(-1.53%)
Oct 29, 2019	5.290	5.430	5.200	5.240	48,100	-0.10(-1.87%)
Oct 28, 2019	5.380	5.530	5.245	5.340	86,275	-0.08(-1.48%)
Oct 25, 2019	5.390	5.510	5.290	5.420	109,100	-0.02(-0.37%)
Oct 24, 2019	5.510	5.700	5.300	5.440	55,862	-0.11(-1.98%)
Oct 23, 2019	5.390	5.650	5.340	5.550	75,986	+0.12(+2.21%)
Oct 22, 2019	5.510	5.636	5.306	5.430	79,235	-0.12(-2.16%)
Oct 21, 2019	5.520	5.710	5.460	5.550	134,440	+0.00(+0.00%)
Oct 18, 2019	5.880	5.880	5.530	5.550	104,900	-0.38(-6.41%)
Oct 17, 2019	5.850	5.970	5.755	5.930	130,651	+0.22(+3.85%)
Oct 16, 2019	5.620	5.820	5.600	5.710	88,724	+0.04(+0.71%)
Oct 15, 2019	5.680	5.790	5.500	5.670	157,079	-0.05(-0.87%)
Oct 14, 2019	5.600	5.820	5.580	5.720	110,105	+0.07(+1.24%)
Oct 11, 2019	5.640	5.780	5.460	5.650	158,200	-0.01(-0.18%)
Oct 10, 2019	5.730	5.770	5.610	5.660	67,964	-0.03(-0.53%)
Oct 09, 2019	5.600	5.930	5.550	5.690	101,867	+0.08(+1.43%)
Oct 08, 2019	5.500	5.620	5.200	5.610	244,694	+0.14(+2.56%)
Oct 07, 2019	5.350	5.850	5.330	5.470	131,427	+0.07(+1.30%)
Oct 04, 2019	5.210	5.450	4.915	5.400	190,300	+0.15(+2.86%)
Oct 03, 2019	5.350	5.518	5.170	5.250	54,418	-0.10(-1.87%)
Oct 02, 2019	5.410	5.550	5.150	5.350	140,299	-0.11(-2.01%)