Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	5.100	5.120	4.610	4.610	88,883	-0.51(-9.96%)
Aug 28, 2020	4.800	5.145	4.800	5.120	45,100	+0.20(+4.07%)
Aug 27, 2020	4.940	5.050	4.440	4.920	128,294	-0.09(-1.80%)
Aug 26, 2020	5.060	5.307	4.920	5.010	122,349	-0.08(-1.57%)
Aug 25, 2020	5.350	5.350	4.990	5.090	69,236	-0.15(-2.86%)
Aug 24, 2020	5.450	5.450	5.190	5.240	60,802	-0.21(-3.85%)
Aug 21, 2020	5.640	5.870	5.420	5.450	149,500	-0.10(-1.80%)
Aug 20, 2020	5.500	5.575	5.220	5.550	79,061	+0.05(+0.91%)
Aug 19, 2020	5.410	5.560	5.350	5.500	32,962	+0.04(+0.73%)
Aug 18, 2020	5.660	5.790	5.360	5.460	72,636	-0.08(-1.44%)
Aug 17, 2020	5.740	5.870	5.400	5.540	204,304	+0.07(+1.28%)
Aug 14, 2020	5.560	5.700	5.270	5.470	122,400	+0.01(+0.18%)
Aug 13, 2020	5.580	5.710	5.380	5.460	174,558	-0.00(-0.09%)
Aug 12, 2020	5.490	5.700	5.260	5.465	250,788	+0.26(+5.10%)
Aug 11, 2020	5.180	5.350	5.090	5.200	179,613	+0.01(+0.19%)
Aug 10, 2020	5.420	5.535	5.040	5.190	228,900	-0.28(-5.12%)
Aug 07, 2020	5.650	5.650	5.420	5.470	52,600	-0.07(-1.26%)
Aug 06, 2020	5.500	5.710	5.375	5.540	80,744	+0.29(+5.52%)
Aug 05, 2020	5.210	5.340	5.190	5.250	112,991	+0.19(+3.75%)
Aug 04, 2020	5.050	5.250	5.050	5.060	112,228	+0.04(+0.80%)