Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	9.610	10.00	9.420	9.730	13,422	+0.14(+1.46%)
Oct 30, 2018	9.300	9.940	8.900	9.590	22,005	-0.01(-0.10%)
Oct 29, 2018	9.900	9.900	9.180	9.600	16,743	-0.27(-2.74%)
Oct 26, 2018	9.770	9.870	9.650	9.870	2,700	-0.03(-0.30%)
Oct 25, 2018	9.850	10.17	9.430	9.900	12,101	-0.33(-3.23%)
Oct 24, 2018	9.960	10.37	9.530	10.23	11,901	+0.33(+3.33%)
Oct 23, 2018	9.900	10.46	9.750	9.900	20,333	-0.35(-3.41%)
Oct 22, 2018	10.81	10.81	10.20	10.25	22,053	-0.45(-4.21%)
Oct 19, 2018	10.65	10.83	10.53	10.70	16,000	+0.00(+0.00%)
Oct 18, 2018	10.79	10.79	10.65	10.70	4,417	-0.07(-0.65%)
Oct 17, 2018	10.80	11.09	10.37	10.77	15,279	-0.13(-1.19%)
Oct 16, 2018	10.85	10.95	10.39	10.90	9,566	+0.00(+0.00%)
Oct 15, 2018	10.90	11.00	10.65	10.90	9,758	-0.45(-3.92%)
Oct 12, 2018	11.13	11.49	11.09	11.35	7,300	-0.10(-0.84%)
Oct 11, 2018	11.44	11.44	11.44	11.44	143	-0.16(-1.37%)
Oct 10, 2018	11.60	11.60	11.60	11.60	166	+0.00(+0.00%)
Oct 09, 2018	11.43	11.70	11.36	11.60	34,954	+0.13(+1.13%)
Oct 08, 2018	11.23	11.60	11.23	11.47	5,049	-0.13(-1.12%)
Oct 05, 2018	10.90	11.60	10.87	11.60	4,900	+0.47(+4.22%)
Oct 04, 2018	11.00	11.31	10.32	11.13	15,380	-0.05(-0.43%)
Oct 03, 2018	11.18	11.18	11.18	11.18	197	-0.03(-0.28%)
Oct 02, 2018	11.00	11.49	10.99	11.21	3,247	+0.31(+2.84%)
Oct 01, 2018	11.34	11.34	10.90	10.90	4,142	-0.50(-4.39%)
Sep 28, 2018	11.30	11.73	11.30	11.40	2,100	+0.07(+0.62%)
Sep 27, 2018	11.52	11.52	11.27	11.33	6,617	-0.28(-2.42%)
Sep 26, 2018	11.32	11.89	11.00	11.61	44,742	+0.26(+2.26%)
Sep 25, 2018	11.55	11.65	11.35	11.35	6,113	-0.30(-2.55%)
Sep 24, 2018	11.94	11.94	11.65	11.65	5,215	-0.10(-0.85%)
Sep 21, 2018	11.99	11.99	11.52	11.75	7,300	-0.13(-1.07%)
Sep 20, 2018	11.70	12.00	11.45	11.88	44,996	+0.30(+2.55%)
Sep 19, 2018	11.90	11.90	11.54	11.58	3,457	-0.32(-2.68%)
Sep 18, 2018	12.00	12.00	11.72	11.90	5,162	-0.12(-1.00%)
Sep 17, 2018	11.85	12.02	11.30	12.02	11,375	+0.24(+2.04%)
Sep 14, 2018	11.09	11.78	11.09	11.78	9,700	+1.02(+9.52%)
Sep 13, 2018	11.40	11.40	10.76	10.76	22,498	-0.88(-7.59%)
Sep 12, 2018	11.30	11.64	11.14	11.64	5,429	+0.34(+3.01%)
Sep 11, 2018	11.19	11.34	11.19	11.30	4,256	-0.23(-1.99%)
Sep 10, 2018	11.05	11.54	11.00	11.53	7,610	+0.33(+2.95%)
Sep 07, 2018	11.91	11.91	10.91	11.20	26,900	-0.75(-6.28%)
Sep 06, 2018	12.00	12.00	11.95	11.95	6,216	-0.05(-0.42%)
Sep 05, 2018	12.18	12.18	11.97	12.00	50,133	-0.18(-1.48%)
Sep 04, 2018	12.17	12.41	11.95	12.18	5,965	-0.21(-1.69%)
Aug 31, 2018		12.39	12.39	12.39	0	+0.03(+0.24%)
Aug 30, 2018	12.75	12.75	12.36	12.36	12,824	-0.37(-2.91%)
Aug 29, 2018	12.75	12.81	12.73	12.73	10,640	-0.02(-0.16%)
Aug 28, 2018	12.75	12.75	12.60	12.75	7,406	+0.00(+0.00%)
Aug 27, 2018	12.70	12.75	12.70	12.75	318	+0.00(+0.00%)
Aug 24, 2018	12.70	12.75	12.70	12.75	2,300	+0.00(+0.00%)
Aug 23, 2018	13.00	13.00	12.55	12.75	13,512	-0.15(-1.16%)
Aug 22, 2018	13.00	13.05	12.85	12.90	109,819	-0.10(-0.77%)
Aug 21, 2018	13.05	13.05	12.94	13.00	91,194	+0.05(+0.39%)
Aug 20, 2018	12.56	13.20	12.56	12.95	15,946	-0.23(-1.75%)
Aug 17, 2018	12.62	13.18	12.62	13.18	1,900	+0.18(+1.38%)
Aug 16, 2018	12.44	13.00	12.44	13.00	10,160	+0.50(+4.00%)
Aug 15, 2018	12.74	12.75	12.50	12.50	1,412	-0.38(-2.95%)
Aug 14, 2018	12.98	13.00	12.80	12.88	11,137	+0.15(+1.18%)
Aug 13, 2018	13.00	13.00	12.73	12.73	24,865	-0.23(-1.77%)
Aug 10, 2018	12.50	12.96	12.46	12.96	2,900	+0.46(+3.68%)
Aug 09, 2018	12.50	12.50	12.50	12.50	215	+0.25(+2.04%)
Aug 07, 2018		12.25	12.25	12.25	0	+0.02(+0.13%)
Aug 06, 2018	12.31	12.50	11.96	12.23	44,863	-0.21(-1.66%)
Aug 03, 2018	12.01	12.44	12.01	12.44	3,600	-0.02(-0.16%)
Aug 02, 2018	12.44	12.50	12.30	12.46	7,886	+0.22(+1.80%)
Aug 01, 2018	11.77	12.50	11.77	12.24	6,745	+0.39(+3.29%)
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%)
Jul 02, 2018	10.77	10.82	10.75	10.82	3,961	+0.06(+0.58%)
Jun 29, 2018		10.99	10.64	10.76	72,193	+0.20(+1.89%)
Jun 28, 2018	10.59	10.59	10.50	10.56	610	+0.04(+0.38%)
Jun 27, 2018	10.92	10.92	10.50	10.52	4,045	-0.31(-2.90%)
Jun 26, 2018	10.40	10.97	10.40	10.83	12,100	-0.11(-0.96%)
Jun 25, 2018	10.65	10.94	10.33	10.94	20,194	+0.01(+0.14%)
Jun 22, 2018	11.00	11.00	10.51	10.93	22,226	+0.06(+0.51%)
Jun 21, 2018	11.53	11.65	10.66	10.87	37,185	-0.69(-5.97%)
Jun 20, 2018	11.81	12.00	11.21	11.56	4,603	-0.27(-2.28%)
Jun 19, 2018	11.61	11.90	11.50	11.83	18,443	+0.22(+1.89%)
Jun 18, 2018	11.79	11.79	11.50	11.61	15,677	-0.11(-0.96%)
Jun 15, 2018	11.80	11.85	11.80	11.72	8,339	+0.02(+0.15%)
Jun 14, 2018	11.65	12.00	11.65	11.70	41,932	-0.18(-1.48%)
Jun 13, 2018	12.25	12.25	11.60	11.88	31,238	-0.36(-2.94%)
Jun 12, 2018	12.24	12.25	12.21	12.24	5,306	+0.27(+2.26%)
Jun 11, 2018	12.12	12.25	11.55	11.97	13,155	-0.03(-0.25%)
Jun 08, 2018	12.09	12.10	12.00	12.00	1,421	-0.05(-0.41%)
Jun 07, 2018	12.20	12.20	11.49	12.05	14,809	-0.15(-1.23%)
Jun 06, 2018		12.25		12.20	9,865	+0.50(+4.27%)
Jun 05, 2018	11.65	11.87	11.65	11.70	6,073	+0.20(+1.74%)
Jun 04, 2018	10.98	11.80	10.98	11.50	7,045	+0.35(+3.14%)
Jun 01, 2018	10.85	11.31	10.75	11.15	18,208	-0.05(-0.45%)
May 31, 2018	11.00	11.20	10.90	11.20	19,621	+0.45(+4.19%)
May 30, 2018	10.94	11.03	10.20	10.75	34,859	-0.05(-0.46%)
May 29, 2018	11.10	11.11	10.55	10.80	28,424	-0.75(-6.49%)
May 25, 2018		11.55	11.55	11.55	0	-0.70(-5.71%)
May 24, 2018	11.60	12.60	11.60	12.25	4,000	+0.77(+6.71%)
May 23, 2018	12.10	12.10	11.48	11.48	500	-0.67(-5.51%)
May 22, 2018	11.77	12.50	11.77	12.15	2,558	+0.16(+1.33%)
May 21, 2018	12.68	12.68	11.81	11.99	1,800	-0.75(-5.89%)
May 18, 2018	11.59	12.74	11.59	12.74	507	-0.03(-0.24%)
May 17, 2018	12.50	12.77	12.50	12.77	3,101	-0.03(-0.23%)
May 16, 2018	12.80	12.80	12.80	12.80	212	+0.15(+1.19%)
May 15, 2018	12.79	12.80	12.61	12.65	1,615	-0.25(-1.94%)
May 14, 2018	12.50	13.00	12.49	12.90	5,062	+0.36(+2.87%)
May 11, 2018	12.54	12.54	12.54	12.54	107	-0.33(-2.53%)
May 10, 2018	13.19	13.31	12.87	12.87	3,374	+0.21(+1.62%)
May 09, 2018	12.75	12.96	12.50	12.66	1,550	-0.34(-2.62%)
May 08, 2018	13.00	13.43	13.00	13.00	2,696	+0.00(+0.00%)
May 07, 2018	13.40	13.40	13.00	13.00	6,400	-0.80(-5.80%)
May 04, 2018	13.00	13.80	13.00	13.80	3,602	+0.75(+5.75%)
May 03, 2018	13.17	13.21	13.05	13.05	3,458	+0.05(+0.38%)
May 02, 2018	13.90	13.90	13.00	13.00	7,980	-1.12(-7.93%)
May 01, 2018	14.38	14.38	13.20	14.12	14,272	-0.55(-3.75%)
Apr 30, 2018	14.01	14.69	13.75	14.67	3,693	+0.54(+3.82%)
Apr 27, 2018	13.90	14.50	13.75	14.13	1,050	-0.38(-2.62%)
Apr 26, 2018	14.79	14.79	14.51	14.51	375	-0.34(-2.29%)
Apr 25, 2018	14.05	14.88	14.00	14.85	12,103	+0.80(+5.69%)
Apr 24, 2018	14.25	14.25	14.05	14.05	2,100	-0.15(-1.06%)
Apr 23, 2018	14.24	14.26	14.20	14.20	1,368	-0.01(-0.07%)
Apr 20, 2018	14.15	14.21	14.15	14.21	2,108	+0.21(+1.50%)
Apr 19, 2018	14.04	14.04	13.91	14.00	1,347	-0.31(-2.17%)
Apr 18, 2018	14.45	14.45	14.31	14.31	540	+0.27(+1.92%)
Apr 17, 2018	14.05	14.40	14.04	14.04	1,762	-0.13(-0.92%)
Apr 16, 2018	14.10	14.17	14.10	14.17	646	-0.10(-0.71%)
Apr 13, 2018	14.27	14.27	14.27	14.27	343	+0.16(+1.15%)
Apr 12, 2018	14.35	14.35	14.11	14.11	260	-0.24(-1.67%)
Apr 11, 2018	14.45	14.45	14.35	14.35	502	-0.01(-0.07%)
Apr 10, 2018	14.50	14.50	14.15	14.36	2,662	+0.32(+2.28%)
Apr 09, 2018	14.60	14.60	14.04	14.04	564	-0.56(-3.84%)
Apr 06, 2018	14.69	14.69	14.60	14.60	342	+0.10(+0.69%)
Apr 05, 2018	14.50	14.53	14.50	14.50	2,242	+0.26(+1.85%)
Apr 04, 2018	14.23	14.24	14.23	14.24	641	+0.04(+0.26%)
Apr 03, 2018	14.33	14.33	14.20	14.20	450	-0.28(-1.93%)
Apr 02, 2018	14.09	14.87	14.09	14.48	1,325	-0.42(-2.82%)
Mar 29, 2018		14.90	14.90	14.90	0	-0.05(-0.33%)
Mar 27, 2018		14.95	14.95	14.95	3	+0.35(+2.40%)
Mar 26, 2018	14.26	14.60	14.00	14.60	10,405	+0.37(+2.60%)
Mar 23, 2018	14.01	14.74	14.01	14.23	4,292	-0.18(-1.25%)
Mar 22, 2018	14.40	14.74	14.30	14.41	3,229	-0.32(-2.19%)
Mar 21, 2018	14.93	14.95	14.73	14.73	2,315	-0.22(-1.49%)
Mar 20, 2018	14.60	14.96	14.54	14.96	2,962	+0.44(+3.00%)
Mar 19, 2018	14.53	14.78	14.50	14.52	1,201	-0.29(-1.95%)
Mar 16, 2018	14.60	14.81	14.60	14.81	1,807	+0.29(+1.99%)
Mar 15, 2018	14.60	14.68	14.50	14.52	13,681	-0.08(-0.55%)
Mar 14, 2018	14.50	14.60	14.50	14.60	4,250	+0.46(+3.27%)
Mar 13, 2018	14.74	14.75	14.14	14.14	4,772	-0.46(-3.16%)
Mar 12, 2018	14.71	14.75	14.50	14.60	3,986	-0.10(-0.69%)
Mar 09, 2018	14.53	14.70	14.50	14.70	5,632	+0.20(+1.38%)
Mar 08, 2018	14.75	14.75	14.50	14.50	7,067	-0.15(-1.02%)
Mar 07, 2018	15.00	15.02	14.65	14.65	2,103	-0.22(-1.48%)
Mar 06, 2018	14.80	14.87	14.60	14.87	848	+0.09(+0.61%)
Mar 05, 2018	14.78	14.78	14.78	14.78	169	-0.30(-1.99%)
Mar 02, 2018	15.00	15.08	14.94	15.08	5,395	+0.08(+0.53%)
Mar 01, 2018	15.00	15.25	15.00	15.00	2,615	-0.12(-0.79%)
Feb 28, 2018	15.08	15.12	14.97	15.12	53,082	+0.07(+0.47%)
Feb 27, 2018	14.70	15.06	14.70	15.05	5,518	-0.05(-0.33%)
Feb 26, 2018	15.10	15.10	15.10	15.10	3,307	-0.01(-0.07%)
Feb 23, 2018	15.10	15.18	15.10	15.11	3,191	+0.38(+2.58%)
Feb 22, 2018	15.10	15.10	14.73	14.73	2,872	-0.35(-2.34%)
Feb 21, 2018	15.00	15.25	15.00	15.08	8,765	+0.28(+1.91%)
Feb 20, 2018	15.00	15.00	14.80	14.80	1,977	-0.20(-1.33%)
Feb 16, 2018		15.00	15.00	15.00	0	+0.36(+2.46%)
Feb 15, 2018	14.18	15.00	14.18	14.64	1,886	+0.03(+0.21%)
Feb 13, 2018		14.61	14.61	14.61	130	+0.16(+1.11%)
Feb 12, 2018	14.74	14.89	14.23	14.45	10,423	-0.15(-1.03%)
Feb 09, 2018	14.43	15.05	14.40	14.60	4,381	+0.10(+0.69%)
Feb 08, 2018	14.91	14.91	14.50	14.50	314	-0.30(-2.03%)
Feb 07, 2018	14.80	15.00	14.76	14.80	5,511	+0.25(+1.72%)
Feb 06, 2018	14.08	15.00	14.08	14.55	1,547	+0.33(+2.32%)
Feb 05, 2018	14.22	14.82	14.05	14.22	8,324	-0.84(-5.58%)
Feb 02, 2018	14.50	15.10	14.05	15.06	9,902	+0.46(+3.15%)
Feb 01, 2018	14.99	15.10	14.60	14.60	1,736	-0.50(-3.31%)
Jan 31, 2018	14.99	15.10	14.00	15.10	14,027	+0.00(+0.00%)
Jan 30, 2018	15.01	15.40	14.94	15.10	10,621	+0.09(+0.60%)
Jan 29, 2018	14.70	15.14	14.70	15.01	17,925	+0.38(+2.60%)
Jan 26, 2018	14.99	14.99	14.54	14.63	3,853	+0.10(+0.69%)
Jan 25, 2018	14.39	15.00	14.29	14.53	14,364	+0.24(+1.68%)
Jan 24, 2018	14.27	15.00	14.27	14.29	10,657	+0.12(+0.85%)
Jan 23, 2018	14.07	14.35	14.03	14.17	5,001	-0.01(-0.07%)
Jan 22, 2018	13.91	14.36	13.57	14.18	12,512	-0.06(-0.42%)
Jan 19, 2018	14.22	14.36	13.89	14.24	11,704	+0.29(+2.08%)
Jan 18, 2018	14.18	14.22	13.84	13.95	5,924	-0.23(-1.62%)
Jan 17, 2018	14.00	14.20	13.63	14.18	9,976	+0.36(+2.60%)
Jan 16, 2018	14.05	14.14	13.82	13.82	21,663	-0.23(-1.64%)
Jan 12, 2018		14.05	14.05	14.05	0	+0.25(+1.81%)
Jan 11, 2018	13.83	13.95	13.55	13.80	9,438	-0.19(-1.36%)
Jan 10, 2018		14.05	13.76	13.99	5,569	+0.09(+0.65%)
Jan 09, 2018	14.10	14.10	13.80	13.90	4,253	-0.10(-0.71%)
Jan 08, 2018	13.84	14.02	13.55	14.00	6,415	+0.05(+0.36%)
Jan 05, 2018	13.80	14.05	13.80	13.95	8,947	+0.30(+2.20%)
Jan 04, 2018	13.34	14.08	13.34	13.65	3,892	+0.17(+1.26%)
Jan 03, 2018	13.00	13.58	13.00	13.48	14,503	+0.32(+2.43%)
Jan 02, 2018		12.65	12.90	13.16	16,699	+0.51(+4.03%)
Dec 29, 2017		12.65	12.65	12.65	0	+0.00(+0.00%)
Dec 28, 2017	12.63	12.70	12.46	12.65	16,653	+0.05(+0.40%)
Dec 27, 2017	12.40	12.60	12.40	12.60	6,571	-0.01(-0.08%)
Dec 26, 2017	12.65	12.74	12.53	12.61	9,941	-0.14(-1.10%)
Dec 22, 2017	12.10	12.78	12.10	12.75	25,672	+0.34(+2.74%)
Dec 21, 2017	12.40	12.84	12.34	12.41	34,473	-0.01(-0.08%)
Dec 20, 2017	12.25	12.49	12.02	12.42	27,234	+0.34(+2.81%)
Dec 19, 2017	11.97	12.10	10.91	12.08	9,359	+0.08(+0.67%)
Dec 18, 2017	12.07	12.08	11.30	12.00	23,934	-0.07(-0.58%)
Dec 15, 2017	11.88	12.10	11.77	12.07	9,428	+0.57(+4.96%)
Dec 14, 2017	12.25	12.42	10.51	11.50	33,349	-0.60(-4.96%)
Dec 13, 2017	11.50	12.10	11.50	12.10	18,890	+0.59(+5.13%)
Dec 12, 2017	11.42	11.64	11.00	11.51	17,846	-0.27(-2.29%)
Dec 11, 2017	10.90	11.81	10.90	11.78	6,044	+0.17(+1.46%)
Dec 08, 2017	11.61	11.75	11.55	11.61	2,876	-0.64(-5.24%)
Dec 07, 2017	11.00	12.00	10.33	12.25	31,360	+0.76(+6.63%)
Dec 06, 2017	11.00	11.49	10.82	11.49	19,170	+0.51(+4.65%)
Dec 05, 2017	10.44	10.98	10.44	10.98	36,020	+0.60(+5.78%)
Dec 04, 2017		10.50	10.20	10.38	13,323	+0.13(+1.27%)
Dec 01, 2017	10.15	10.50	10.15	10.25	15,682	+0.00(+0.00%)
Nov 30, 2017	10.26	10.40	10.20	10.25	27,153	+0.04(+0.39%)
Nov 29, 2017	10.21	10.22	10.21	10.21	6,354	+0.00(+0.00%)
Nov 28, 2017	10.30	10.31	10.21	10.21	21,337	-0.14(-1.35%)
Nov 27, 2017	10.35	10.40	10.30	10.35	14,546	-0.00(-0.05%)
Nov 24, 2017	10.30	10.77	10.26	10.35	7,681	+0.00(+0.04%)
Nov 22, 2017	10.48	10.49	10.30	10.35	10,554	-0.04(-0.37%)
Nov 21, 2017	11.12	11.12	10.32	10.39	49,107	+0.08(+0.78%)
Nov 20, 2017	11.04	11.04	10.18	10.31	38,875	-1.68(-14.01%)
Nov 15, 2017		11.99	11.99	11.99	0	-0.41(-3.31%)
Nov 08, 2017		12.40	12.40	12.40	0	+0.44(+3.68%)
Nov 07, 2017	10.99	12.50	10.99	11.96	2,413	+1.96(+19.60%)