Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	7.210	7.390	6.500	7.150	245,400	+0.20(+2.88%)
Aug 29, 2019	6.970	7.295	6.730	6.950	223,508	+0.03(+0.43%)
Aug 28, 2019	6.440	6.989	6.400	6.920	91,256	+0.42(+6.46%)
Aug 27, 2019	6.550	6.700	6.250	6.500	154,242	-0.05(-0.76%)
Aug 26, 2019	6.870	6.880	6.510	6.550	109,882	-0.25(-3.68%)
Aug 23, 2019	6.940	7.180	6.770	6.800	103,600	-0.23(-3.27%)
Aug 22, 2019	6.810	7.369	6.800	7.030	284,561	+0.05(+0.72%)
Aug 21, 2019	7.240	7.240	6.870	6.980	138,158	+0.00(+0.00%)
Aug 20, 2019	7.570	7.575	6.800	6.980	101,255	-0.40(-5.42%)
Aug 19, 2019	7.480	7.560	7.200	7.380	18,933	+0.15(+2.07%)
Aug 16, 2019	7.330	7.400	7.170	7.230	75,400	-0.23(-3.08%)
Aug 15, 2019	7.650	7.650	7.310	7.460	54,873	-0.11(-1.45%)
Aug 14, 2019	7.600	7.600	7.450	7.570	7,153	+0.16(+2.16%)
Aug 13, 2019	7.520	7.910	7.280	7.410	53,037	-0.27(-3.52%)
Aug 12, 2019	8.300	8.450	7.550	7.680	100,191	-0.81(-9.54%)
Aug 09, 2019	8.400	8.795	8.280	8.490	32,600	-0.40(-4.50%)
Aug 08, 2019	9.000	9.000	8.450	8.890	27,640	-0.13(-1.44%)
Aug 07, 2019	9.190	9.190	8.327	9.020	38,693	+0.42(+4.88%)
Aug 06, 2019	8.600	8.688	8.300	8.600	8,113	+0.09(+1.06%)
Aug 05, 2019	8.500	8.720	8.260	8.510	13,073	-0.27(-3.08%)
Aug 02, 2019	8.900	9.096	8.451	8.780	30,900	-0.02(-0.23%)